Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.04 | 49.15 | 47.54 | 48.86 | 550,063 | +0.29(+0.61%) |
Aug 28, 2015 | 48.67 | 49.32 | 48.18 | 48.57 | 688,213 | -0.57(-1.16%) |
Aug 27, 2015 | 47.41 | 49.34 | 47.16 | 49.14 | 587,466 | +2.61(+5.62%) |
Aug 26, 2015 | 46.74 | 46.82 | 45.92 | 46.52 | 1,072,428 | +0.93(+2.05%) |
Aug 25, 2015 | 47.88 | 47.88 | 45.56 | 45.59 | 998,548 | -0.71(-1.53%) |
Aug 24, 2015 | 45.63 | 48.24 | 44.88 | 46.30 | 1,075,608 | -1.32(-2.77%) |
Aug 21, 2015 | 48.22 | 48.69 | 47.60 | 47.62 | 827,515 | -1.19(-2.45%) |
Aug 20, 2015 | 50.56 | 50.79 | 48.74 | 48.81 | 577,464 | -1.79(-3.54%) |
Aug 19, 2015 | 50.87 | 51.12 | 50.34 | 50.60 | 692,446 | -0.75(-1.46%) |
Aug 18, 2015 | 51.84 | 52.16 | 51.25 | 51.35 | 473,687 | -0.66(-1.26%) |
Aug 17, 2015 | 51.20 | 52.17 | 50.94 | 52.00 | 424,769 | +0.53(+1.03%) |
Aug 14, 2015 | 49.88 | 51.85 | 49.88 | 51.47 | 653,537 | +1.71(+3.45%) |
Aug 13, 2015 | 49.85 | 50.33 | 49.17 | 49.76 | 689,000 | -0.39(-0.77%) |
Aug 12, 2015 | 50.66 | 51.04 | 49.56 | 50.15 | 642,751 | -1.19(-2.31%) |
Aug 11, 2015 | 51.73 | 51.77 | 50.74 | 51.33 | 588,469 | -1.01(-1.93%) |
Aug 10, 2015 | 51.42 | 52.43 | 51.31 | 52.34 | 1,064,787 | +1.16(+2.27%) |
Aug 07, 2015 | 51.23 | 52.17 | 50.94 | 51.18 | 592,527 | -0.28(-0.54%) |
Aug 06, 2015 | 51.53 | 51.88 | 51.18 | 51.46 | 666,403 | -0.18(-0.36%) |
Aug 05, 2015 | 51.77 | 52.48 | 51.39 | 51.64 | 683,694 | +0.68(+1.33%) |
Aug 04, 2015 | 51.16 | 51.52 | 50.53 | 50.96 | 469,356 | +0.04(+0.08%) |
Aug 03, 2015 | 50.41 | 50.94 | 49.58 | 50.92 | 789,438 | +0.31(+0.61%) |
Jul 31, 2015 | 51.37 | 51.72 | 50.35 | 50.61 | 654,568 | -0.30(-0.59%) |
Jul 30, 2015 | 51.66 | 51.88 | 50.54 | 50.91 | 603,339 | -0.75(-1.45%) |
Jul 29, 2015 | 51.02 | 51.80 | 50.48 | 51.67 | 789,760 | +0.73(+1.44%) |
Jul 28, 2015 | 50.57 | 51.38 | 50.05 | 50.93 | 1,029,007 | +0.92(+1.84%) |
Jul 27, 2015 | 49.70 | 50.57 | 49.29 | 50.01 | 1,256,878 | -0.16(-0.32%) |
Jul 24, 2015 | 50.32 | 50.86 | 49.94 | 50.17 | 1,806,590 | -0.34(-0.68%) |
Jul 23, 2015 | 47.87 | 51.01 | 47.52 | 50.51 | 2,887,073 | +2.51(+5.22%) |
Jul 22, 2015 | 47.84 | 48.45 | 47.61 | 48.01 | 2,021,138 | -0.48(-1.00%) |
Jul 21, 2015 | 48.81 | 49.32 | 48.30 | 48.49 | 1,418,092 | -0.53(-1.09%) |
Jul 20, 2015 | 49.52 | 49.72 | 48.86 | 49.03 | 719,503 | -0.54(-1.10%) |
Jul 17, 2015 | 50.20 | 50.25 | 49.28 | 49.57 | 626,423 | -0.69(-1.38%) |
Jul 16, 2015 | 50.76 | 50.76 | 50.11 | 50.26 | 648,736 | -0.08(-0.17%) |
Jul 15, 2015 | 51.08 | 51.26 | 50.00 | 50.35 | 677,249 | -0.77(-1.50%) |
Jul 14, 2015 | 50.57 | 51.26 | 50.25 | 51.11 | 520,717 | +0.63(+1.24%) |
Jul 13, 2015 | 50.31 | 51.09 | 50.00 | 50.49 | 812,965 | +0.72(+1.44%) |
Jul 10, 2015 | 50.01 | 50.47 | 49.59 | 49.77 | 688,894 | +0.27(+0.54%) |
Jul 09, 2015 | 49.80 | 49.98 | 49.21 | 49.50 | 526,752 | +0.67(+1.37%) |
Jul 08, 2015 | 49.93 | 50.32 | 48.73 | 48.83 | 983,822 | -1.76(-3.48%) |
Jul 07, 2015 | 50.45 | 50.81 | 48.83 | 50.60 | 639,918 | +0.19(+0.38%) |
Jul 06, 2015 | 50.11 | 50.92 | 50.07 | 50.40 | 521,672 | -0.40(-0.79%) |
Jul 02, 2015 | 50.97 | 50.81 | 50.81 | 50.81 | 429,957 | -0.01(-0.02%) |
Jul 01, 2015 | 50.78 | 51.00 | 50.53 | 50.81 | 591,162 | +0.30(+0.60%) |
Jun 30, 2015 | 52.17 | 52.19 | 50.38 | 50.51 | 697,599 | -1.15(-2.23%) |
Jun 29, 2015 | 52.58 | 53.22 | 51.59 | 51.67 | 631,618 | -1.72(-3.22%) |
Jun 26, 2015 | 53.09 | 53.45 | 52.72 | 53.39 | 682,665 | +0.47(+0.88%) |
Jun 25, 2015 | 53.22 | 53.56 | 52.76 | 52.92 | 459,691 | -0.37(-0.69%) |
Jun 24, 2015 | 53.57 | 53.91 | 53.08 | 53.29 | 429,288 | -0.39(-0.73%) |
Jun 23, 2015 | 53.30 | 53.74 | 53.01 | 53.68 | 807,521 | +0.43(+0.80%) |
Jun 22, 2015 | 53.25 | 53.44 | 52.88 | 53.25 | 571,577 | +0.20(+0.38%) |
Jun 19, 2015 | 53.49 | 53.72 | 52.89 | 53.05 | 1,355,337 | -0.48(-0.89%) |
Jun 18, 2015 | 53.04 | 53.71 | 52.54 | 53.53 | 380,359 | +0.51(+0.96%) |
Jun 17, 2015 | 53.37 | 53.49 | 52.52 | 53.02 | 472,397 | -0.26(-0.49%) |
Jun 16, 2015 | 52.85 | 53.61 | 52.79 | 53.28 | 345,154 | +0.36(+0.68%) |
Jun 15, 2015 | 53.04 | 53.24 | 52.30 | 52.92 | 472,855 | -0.60(-1.12%) |
Jun 12, 2015 | 53.64 | 53.64 | 53.14 | 53.52 | 394,355 | -0.33(-0.62%) |
Jun 11, 2015 | 53.73 | 54.20 | 53.55 | 53.85 | 493,147 | +0.10(+0.19%) |
Jun 10, 2015 | 53.91 | 54.52 | 53.74 | 53.75 | 438,476 | +0.44(+0.83%) |
Jun 09, 2015 | 53.61 | 54.09 | 53.30 | 53.31 | 305,426 | -0.21(-0.39%) |
Jun 08, 2015 | 54.20 | 54.39 | 53.19 | 53.52 | 362,180 | -0.68(-1.26%) |
Jun 05, 2015 | 54.15 | 54.30 | 53.86 | 54.20 | 376,656 | -0.22(-0.40%) |
Jun 04, 2015 | 54.48 | 55.16 | 54.05 | 54.42 | 737,238 | -0.43(-0.79%) |
Jun 03, 2015 | 54.04 | 55.47 | 54.01 | 54.86 | 729,329 | +0.91(+1.69%) |
Jun 02, 2015 | 53.18 | 54.52 | 52.94 | 53.95 | 545,495 | +1.03(+1.94%) |