Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.50 | 46.58 | 46.11 | 46.20 | 24,315 | -0.55(-1.17%) |
Aug 28, 2015 | 46.52 | 46.78 | 46.44 | 46.75 | 28,989 | -0.02(-0.04%) |
Aug 27, 2015 | 46.38 | 46.77 | 45.90 | 46.77 | 83,029 | +1.07(+2.33%) |
Aug 26, 2015 | 44.65 | 45.72 | 44.11 | 45.70 | 84,535 | +1.92(+4.39%) |
Aug 25, 2015 | 45.82 | 45.88 | 43.78 | 43.78 | 496,900 | -0.37(-0.85%) |
Aug 24, 2015 | 45.56 | 45.70 | 30.21 | 44.15 | 146,816 | -1.87(-4.06%) |
Aug 21, 2015 | 47.18 | 47.23 | 46.00 | 46.02 | 74,987 | -1.63(-3.42%) |
Aug 20, 2015 | 48.37 | 48.37 | 47.64 | 47.65 | 26,302 | -1.10(-2.26%) |
Aug 19, 2015 | 48.76 | 49.10 | 48.51 | 48.75 | 11,163 | -0.31(-0.63%) |
Aug 18, 2015 | 49.11 | 49.18 | 49.00 | 49.06 | 18,969 | -0.07(-0.15%) |
Aug 17, 2015 | 48.65 | 49.14 | 48.54 | 49.14 | 51,803 | +0.38(+0.79%) |
Aug 14, 2015 | 48.56 | 48.75 | 48.54 | 48.75 | 12,571 | +0.11(+0.22%) |
Aug 13, 2015 | 48.69 | 48.90 | 48.51 | 48.64 | 10,024 | +0.00(+0.00%) |
Aug 12, 2015 | 48.28 | 48.64 | 47.82 | 48.64 | 79,390 | +0.01(+0.02%) |
Aug 11, 2015 | 48.82 | 48.96 | 48.47 | 48.64 | 16,665 | -0.42(-0.85%) |
Aug 10, 2015 | 48.89 | 49.13 | 48.89 | 49.05 | 15,553 | +0.51(+1.05%) |
Aug 07, 2015 | 48.64 | 48.64 | 48.25 | 48.54 | 22,598 | -0.15(-0.30%) |
Aug 06, 2015 | 49.32 | 49.40 | 48.56 | 48.69 | 8,395 | -0.57(-1.15%) |
Aug 05, 2015 | 49.21 | 49.53 | 49.20 | 49.26 | 19,260 | +0.21(+0.43%) |
Aug 04, 2015 | 49.15 | 49.23 | 49.03 | 49.05 | 828,664 | -0.07(-0.15%) |
Aug 03, 2015 | 49.28 | 49.32 | 48.90 | 49.12 | 12,472 | -0.15(-0.31%) |
Jul 31, 2015 | 49.40 | 49.46 | 49.18 | 49.27 | 68,862 | +0.05(+0.09%) |
Jul 30, 2015 | 49.05 | 49.29 | 48.85 | 49.23 | 12,546 | +0.07(+0.15%) |
Jul 29, 2015 | 49.02 | 49.23 | 48.99 | 49.16 | 13,448 | +0.20(+0.41%) |
Jul 28, 2015 | 48.61 | 48.96 | 48.38 | 48.95 | 21,405 | +0.61(+1.26%) |
Jul 27, 2015 | 48.36 | 48.52 | 48.25 | 48.34 | 23,179 | -0.30(-0.62%) |
Jul 24, 2015 | 49.36 | 49.36 | 48.58 | 48.64 | 25,738 | -0.42(-0.86%) |
Jul 23, 2015 | 49.56 | 49.56 | 49.06 | 49.07 | 37,050 | -0.33(-0.68%) |
Jul 22, 2015 | 49.26 | 49.59 | 49.22 | 49.40 | 51,112 | -0.34(-0.68%) |
Jul 21, 2015 | 49.95 | 49.95 | 49.66 | 49.74 | 26,721 | -0.25(-0.49%) |
Jul 20, 2015 | 49.88 | 50.10 | 49.77 | 49.98 | 30,323 | +0.23(+0.46%) |
Jul 17, 2015 | 49.55 | 49.76 | 49.50 | 49.76 | 18,696 | +0.49(+1.00%) |
Jul 16, 2015 | 49.14 | 49.26 | 49.06 | 49.26 | 13,585 | +0.52(+1.07%) |
Jul 15, 2015 | 48.88 | 48.95 | 48.70 | 48.74 | 14,475 | -0.02(-0.04%) |
Jul 14, 2015 | 48.58 | 48.87 | 48.58 | 48.76 | 18,998 | +0.23(+0.47%) |
Jul 13, 2015 | 48.30 | 48.54 | 48.30 | 48.54 | 11,773 | +0.61(+1.27%) |
Jul 10, 2015 | 47.69 | 47.97 | 47.63 | 47.92 | 46,233 | +0.71(+1.51%) |
Jul 09, 2015 | 47.57 | 47.85 | 47.20 | 47.21 | 12,792 | +0.12(+0.25%) |
Jul 08, 2015 | 47.57 | 47.57 | 47.10 | 47.10 | 56,145 | -0.79(-1.64%) |
Jul 07, 2015 | 47.70 | 47.91 | 47.08 | 47.88 | 20,177 | +0.27(+0.56%) |
Jul 06, 2015 | 47.30 | 47.73 | 47.30 | 47.61 | 19,617 | -0.07(-0.15%) |
Jul 02, 2015 | 47.74 | 47.69 | 47.69 | 47.69 | 45,641 | -0.01(-0.03%) |
Jul 01, 2015 | 47.62 | 47.72 | 47.47 | 47.70 | 87,453 | +0.43(+0.90%) |
Jun 30, 2015 | 47.47 | 47.48 | 47.18 | 47.27 | 20,301 | +0.16(+0.35%) |
Jun 29, 2015 | 47.67 | 47.87 | 47.07 | 47.11 | 27,367 | -1.01(-2.09%) |
Jun 26, 2015 | 48.28 | 48.31 | 48.00 | 48.12 | 91,696 | -0.11(-0.22%) |
Jun 25, 2015 | 48.49 | 48.49 | 48.17 | 48.22 | 27,054 | -0.16(-0.32%) |
Jun 24, 2015 | 48.53 | 48.67 | 48.36 | 48.38 | 22,831 | -0.22(-0.45%) |
Jun 23, 2015 | 48.62 | 48.65 | 48.49 | 48.60 | 66,796 | +0.01(+0.02%) |
Jun 22, 2015 | 48.62 | 48.72 | 48.55 | 48.59 | 8,995 | +0.33(+0.68%) |
Jun 19, 2015 | 48.45 | 48.45 | 48.25 | 48.26 | 4,594 | -0.16(-0.34%) |
Jun 18, 2015 | 48.06 | 48.53 | 48.05 | 48.43 | 18,426 | +0.46(+0.96%) |
Jun 17, 2015 | 47.87 | 48.04 | 47.65 | 47.96 | 19,629 | +0.16(+0.34%) |
Jun 16, 2015 | 47.51 | 47.86 | 47.47 | 47.80 | 30,149 | +0.23(+0.48%) |
Jun 15, 2015 | 47.44 | 47.57 | 47.32 | 47.57 | 10,508 | -0.21(-0.45%) |
Jun 12, 2015 | 47.93 | 47.93 | 47.72 | 47.79 | 29,836 | -0.37(-0.76%) |
Jun 11, 2015 | 48.17 | 48.29 | 48.10 | 48.15 | 11,972 | +0.11(+0.23%) |
Jun 10, 2015 | 47.61 | 48.13 | 47.61 | 48.05 | 35,283 | +0.63(+1.32%) |
Jun 09, 2015 | 47.46 | 47.57 | 47.24 | 47.42 | 22,930 | -0.08(-0.17%) |
Jun 08, 2015 | 47.76 | 47.76 | 47.42 | 47.50 | 22,960 | -0.33(-0.68%) |
Jun 05, 2015 | 47.91 | 48.00 | 47.64 | 47.83 | 27,806 | -0.17(-0.36%) |
Jun 04, 2015 | 48.23 | 48.34 | 47.91 | 48.00 | 20,823 | -0.39(-0.81%) |
Jun 03, 2015 | 48.46 | 48.60 | 48.34 | 48.39 | 21,253 | +0.11(+0.23%) |
Jun 02, 2015 | 48.17 | 48.51 | 48.07 | 48.28 | 18,800 | -0.05(-0.11%) |