Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.99 | 42.78 | 40.21 | 40.27 | 715,821 | -1.98(-4.69%) |
Aug 28, 2015 | 40.97 | 42.25 | 41.24 | 42.25 | 537,047 | +1.01(+2.45%) |
Aug 27, 2015 | 40.89 | 41.87 | 40.30 | 41.24 | 715,750 | +0.98(+2.43%) |
Aug 26, 2015 | 40.09 | 40.40 | 38.14 | 40.26 | 1,205,870 | +1.11(+2.84%) |
Aug 25, 2015 | 38.87 | 40.90 | 38.87 | 39.15 | 982,001 | +0.41(+1.06%) |
Aug 24, 2015 | 38.35 | 40.89 | 36.79 | 38.74 | 1,176,288 | -2.43(-5.90%) |
Aug 21, 2015 | 42.15 | 42.80 | 41.12 | 41.17 | 1,715,466 | -1.64(-3.83%) |
Aug 20, 2015 | 44.58 | 46.91 | 42.77 | 42.81 | 803,416 | -1.95(-4.36%) |
Aug 19, 2015 | 44.91 | 45.58 | 44.18 | 44.76 | 550,933 | -0.75(-1.65%) |
Aug 18, 2015 | 46.91 | 47.49 | 45.01 | 45.51 | 1,073,301 | -0.94(-2.02%) |
Aug 17, 2015 | 44.28 | 46.54 | 43.96 | 46.45 | 725,322 | +2.45(+5.57%) |
Aug 14, 2015 | 44.90 | 45.48 | 43.33 | 44.00 | 800,399 | -1.12(-2.48%) |
Aug 13, 2015 | 44.77 | 45.58 | 44.62 | 45.12 | 586,164 | +0.33(+0.74%) |
Aug 12, 2015 | 44.86 | 45.31 | 43.31 | 44.79 | 703,813 | -0.22(-0.49%) |
Aug 11, 2015 | 45.39 | 45.93 | 44.28 | 45.01 | 577,750 | -0.69(-1.51%) |
Aug 10, 2015 | 44.68 | 46.48 | 44.68 | 45.70 | 865,313 | +1.05(+2.35%) |
Aug 07, 2015 | 44.83 | 44.83 | 43.27 | 44.65 | 903,370 | -0.33(-0.73%) |
Aug 06, 2015 | 46.79 | 47.34 | 44.43 | 44.98 | 735,774 | -1.85(-3.95%) |
Aug 05, 2015 | 46.83 | 47.69 | 46.42 | 46.83 | 861,558 | -0.01(-0.02%) |
Aug 04, 2015 | 46.30 | 47.08 | 45.68 | 46.84 | 841,406 | +0.26(+0.56%) |
Aug 03, 2015 | 47.66 | 48.00 | 45.76 | 46.58 | 968,429 | -1.29(-2.69%) |
Jul 31, 2015 | 47.08 | 48.47 | 46.88 | 47.87 | 877,727 | +0.53(+1.12%) |
Jul 30, 2015 | 47.25 | 48.00 | 46.26 | 47.34 | 820,030 | -0.16(-0.34%) |
Jul 29, 2015 | 48.88 | 49.08 | 46.82 | 47.50 | 867,671 | -1.43(-2.92%) |
Jul 28, 2015 | 48.39 | 49.18 | 47.83 | 48.93 | 637,109 | +0.87(+1.81%) |
Jul 27, 2015 | 47.90 | 48.43 | 46.83 | 48.06 | 855,988 | -0.37(-0.76%) |
Jul 24, 2015 | 50.26 | 50.67 | 48.35 | 48.43 | 913,852 | -2.38(-4.68%) |
Jul 23, 2015 | 51.25 | 51.66 | 50.65 | 50.81 | 424,301 | -0.21(-0.41%) |
Jul 22, 2015 | 50.61 | 51.67 | 50.40 | 51.02 | 524,461 | -0.11(-0.22%) |
Jul 21, 2015 | 50.79 | 51.67 | 50.48 | 51.13 | 602,529 | +0.44(+0.87%) |
Jul 20, 2015 | 51.73 | 52.33 | 50.41 | 50.69 | 950,202 | -0.92(-1.78%) |
Jul 17, 2015 | 49.28 | 51.64 | 48.69 | 51.61 | 1,814,047 | +2.19(+4.43%) |
Jul 16, 2015 | 50.10 | 50.76 | 49.07 | 49.42 | 796,996 | -0.04(-0.08%) |
Jul 15, 2015 | 49.09 | 51.34 | 47.84 | 49.46 | 1,398,904 | +0.81(+1.66%) |
Jul 14, 2015 | 47.53 | 49.48 | 47.31 | 48.65 | 1,243,000 | +1.18(+2.49%) |
Jul 13, 2015 | 47.14 | 47.86 | 46.98 | 47.47 | 878,216 | +0.38(+0.81%) |
Jul 10, 2015 | 46.86 | 47.51 | 46.38 | 47.09 | 787,109 | +0.57(+1.23%) |
Jul 09, 2015 | 46.59 | 46.91 | 46.11 | 46.52 | 779,990 | +0.45(+0.98%) |
Jul 08, 2015 | 46.06 | 46.88 | 45.44 | 46.07 | 1,139,614 | -0.41(-0.88%) |
Jul 07, 2015 | 47.59 | 47.98 | 46.01 | 46.48 | 1,016,946 | -1.02(-2.15%) |
Jul 06, 2015 | 47.27 | 48.65 | 46.61 | 47.50 | 2,288,519 | -0.15(-0.31%) |
Jul 02, 2015 | 48.00 | 47.65 | 47.65 | 47.65 | 788,300 | -0.17(-0.36%) |
Jul 01, 2015 | 48.83 | 48.91 | 46.98 | 47.82 | 790,237 | -0.58(-1.20%) |
Jun 30, 2015 | 47.44 | 48.74 | 47.09 | 48.40 | 741,007 | +1.53(+3.26%) |
Jun 29, 2015 | 47.06 | 47.70 | 46.64 | 46.87 | 747,180 | -0.58(-1.22%) |
Jun 26, 2015 | 47.89 | 48.24 | 46.59 | 47.45 | 826,805 | -0.24(-0.50%) |
Jun 25, 2015 | 48.05 | 48.46 | 46.97 | 47.69 | 681,845 | -0.33(-0.69%) |
Jun 24, 2015 | 49.45 | 49.55 | 47.62 | 48.02 | 773,318 | -1.61(-3.24%) |
Jun 23, 2015 | 49.20 | 49.84 | 48.78 | 49.63 | 579,686 | +0.44(+0.89%) |
Jun 22, 2015 | 48.80 | 49.27 | 48.19 | 49.19 | 555,171 | +0.90(+1.86%) |
Jun 19, 2015 | 48.55 | 48.56 | 47.41 | 48.29 | 839,244 | -0.07(-0.14%) |
Jun 18, 2015 | 46.98 | 49.09 | 46.86 | 48.36 | 786,406 | +1.51(+3.22%) |
Jun 17, 2015 | 46.71 | 47.30 | 46.54 | 46.85 | 575,726 | +0.23(+0.49%) |
Jun 16, 2015 | 46.64 | 47.24 | 46.22 | 46.62 | 423,841 | -0.15(-0.32%) |
Jun 15, 2015 | 46.70 | 47.02 | 46.20 | 46.77 | 568,718 | -0.14(-0.30%) |
Jun 12, 2015 | 46.62 | 47.01 | 46.28 | 46.91 | 435,242 | -0.04(-0.09%) |
Jun 11, 2015 | 46.46 | 46.98 | 46.05 | 46.95 | 514,441 | +0.50(+1.08%) |
Jun 10, 2015 | 46.34 | 46.60 | 45.51 | 46.45 | 665,266 | +0.04(+0.09%) |
Jun 09, 2015 | 47.79 | 47.94 | 45.50 | 46.41 | 1,127,422 | -1.39(-2.91%) |
Jun 08, 2015 | 46.80 | 48.65 | 46.40 | 47.80 | 1,403,436 | +0.93(+1.98%) |
Jun 05, 2015 | 45.34 | 46.98 | 45.04 | 46.87 | 733,466 | +1.20(+2.63%) |
Jun 04, 2015 | 45.37 | 46.25 | 45.03 | 45.67 | 605,979 | -0.12(-0.26%) |
Jun 03, 2015 | 45.75 | 45.75 | 45.31 | 45.79 | 947,447 | +0.27(+0.59%) |
Jun 02, 2015 | 43.22 | 46.44 | 42.80 | 45.52 | 1,637,106 | +2.13(+4.91%) |