Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.64 | 48.85 | 47.70 | 48.02 | 274,901 | -0.65(-1.34%) |
Aug 28, 2015 | 47.41 | 49.10 | 47.41 | 48.67 | 464,053 | +1.02(+2.14%) |
Aug 27, 2015 | 47.75 | 48.19 | 46.60 | 47.65 | 652,615 | +0.15(+0.32%) |
Aug 26, 2015 | 49.07 | 49.76 | 46.23 | 47.50 | 722,866 | -0.45(-0.94%) |
Aug 25, 2015 | 49.91 | 49.91 | 47.82 | 47.95 | 464,315 | -0.29(-0.60%) |
Aug 24, 2015 | 47.91 | 50.95 | 47.01 | 48.24 | 640,466 | -1.85(-3.69%) |
Aug 21, 2015 | 48.95 | 50.88 | 48.90 | 50.09 | 428,696 | +0.15(+0.30%) |
Aug 20, 2015 | 51.76 | 52.81 | 49.43 | 49.94 | 431,670 | -2.26(-4.33%) |
Aug 19, 2015 | 52.32 | 52.72 | 51.51 | 52.20 | 163,041 | -0.49(-0.93%) |
Aug 18, 2015 | 52.80 | 53.49 | 52.58 | 52.69 | 178,638 | -0.38(-0.72%) |
Aug 17, 2015 | 52.19 | 53.10 | 51.98 | 53.07 | 214,899 | +0.48(+0.91%) |
Aug 14, 2015 | 52.05 | 52.63 | 51.51 | 52.59 | 142,426 | +0.57(+1.10%) |
Aug 13, 2015 | 52.41 | 52.60 | 51.66 | 52.02 | 298,140 | -0.07(-0.13%) |
Aug 12, 2015 | 51.37 | 52.22 | 50.55 | 52.09 | 242,862 | +0.39(+0.75%) |
Aug 11, 2015 | 52.00 | 52.56 | 50.75 | 51.70 | 282,131 | -0.44(-0.84%) |
Aug 10, 2015 | 51.55 | 52.31 | 51.11 | 52.14 | 314,822 | +1.07(+2.10%) |
Aug 07, 2015 | 51.40 | 51.93 | 50.45 | 51.07 | 432,089 | -0.18(-0.35%) |
Aug 06, 2015 | 54.51 | 54.99 | 51.08 | 51.25 | 525,387 | -1.22(-2.33%) |
Aug 05, 2015 | 52.83 | 52.98 | 52.05 | 52.47 | 550,229 | +0.08(+0.15%) |
Aug 04, 2015 | 53.40 | 53.76 | 51.58 | 52.39 | 508,981 | -0.93(-1.74%) |
Aug 03, 2015 | 53.99 | 54.20 | 52.92 | 53.32 | 431,858 | -0.48(-0.89%) |
Jul 31, 2015 | 54.19 | 54.70 | 53.62 | 53.80 | 367,294 | -0.22(-0.41%) |
Jul 30, 2015 | 53.90 | 54.34 | 53.25 | 54.02 | 406,991 | -0.23(-0.42%) |
Jul 29, 2015 | 54.12 | 54.50 | 53.68 | 54.25 | 375,153 | +0.01(+0.02%) |
Jul 28, 2015 | 53.11 | 54.68 | 52.19 | 54.24 | 525,808 | +1.41(+2.67%) |
Jul 27, 2015 | 52.55 | 52.97 | 51.83 | 52.83 | 495,157 | -0.27(-0.51%) |
Jul 24, 2015 | 54.43 | 54.44 | 52.92 | 53.10 | 515,016 | -1.51(-2.77%) |
Jul 23, 2015 | 56.06 | 57.00 | 54.47 | 54.61 | 459,858 | -1.54(-2.74%) |
Jul 22, 2015 | 55.97 | 56.51 | 54.82 | 56.15 | 874,090 | -0.49(-0.87%) |
Jul 21, 2015 | 59.52 | 61.31 | 54.00 | 56.64 | 2,639,080 | -3.24(-5.41%) |
Jul 20, 2015 | 57.87 | 60.34 | 57.61 | 59.88 | 1,126,017 | +1.94(+3.35%) |
Jul 17, 2015 | 57.39 | 58.06 | 56.75 | 57.94 | 453,824 | +0.78(+1.36%) |
Jul 16, 2015 | 57.10 | 57.56 | 56.65 | 57.16 | 364,060 | +0.16(+0.28%) |
Jul 15, 2015 | 56.54 | 57.78 | 56.37 | 57.00 | 502,149 | +0.56(+0.99%) |
Jul 14, 2015 | 55.46 | 56.58 | 55.24 | 56.44 | 220,252 | +0.86(+1.55%) |
Jul 13, 2015 | 55.80 | 55.98 | 54.93 | 55.58 | 390,743 | +0.04(+0.07%) |
Jul 10, 2015 | 54.63 | 55.94 | 54.27 | 55.54 | 305,313 | +1.44(+2.66%) |
Jul 09, 2015 | 53.68 | 54.94 | 53.36 | 54.10 | 388,683 | +1.11(+2.09%) |
Jul 08, 2015 | 52.90 | 53.63 | 52.38 | 52.99 | 501,518 | -0.51(-0.95%) |
Jul 07, 2015 | 53.76 | 53.94 | 52.61 | 53.50 | 333,708 | -0.10(-0.19%) |
Jul 06, 2015 | 53.40 | 53.83 | 53.21 | 53.60 | 338,898 | -0.11(-0.20%) |
Jul 02, 2015 | 54.14 | 53.71 | 53.71 | 53.71 | 279,700 | -0.78(-1.44%) |
Jul 01, 2015 | 54.94 | 55.10 | 54.01 | 54.49 | 329,826 | +0.17(+0.32%) |
Jun 30, 2015 | 54.59 | 55.02 | 54.02 | 54.32 | 426,934 | -0.02(-0.04%) |
Jun 29, 2015 | 55.33 | 56.22 | 54.26 | 54.34 | 273,997 | -1.71(-3.05%) |
Jun 26, 2015 | 57.68 | 57.99 | 55.22 | 56.05 | 419,220 | -1.44(-2.50%) |
Jun 25, 2015 | 56.96 | 57.85 | 56.94 | 57.49 | 319,086 | +0.51(+0.89%) |
Jun 24, 2015 | 57.14 | 57.53 | 56.63 | 56.98 | 534,157 | +0.13(+0.24%) |
Jun 23, 2015 | 57.06 | 58.00 | 56.43 | 56.85 | 351,321 | -0.47(-0.82%) |
Jun 22, 2015 | 57.66 | 57.81 | 56.91 | 57.32 | 278,413 | -0.10(-0.17%) |
Jun 19, 2015 | 58.60 | 58.65 | 57.24 | 57.42 | 652,149 | -1.00(-1.71%) |
Jun 18, 2015 | 57.17 | 58.71 | 56.87 | 58.42 | 496,189 | +1.55(+2.73%) |
Jun 17, 2015 | 54.66 | 57.26 | 54.66 | 56.87 | 426,189 | +2.45(+4.50%) |
Jun 16, 2015 | 53.50 | 55.00 | 53.50 | 54.42 | 597,261 | +1.01(+1.89%) |
Jun 15, 2015 | 53.86 | 54.76 | 52.39 | 53.41 | 491,648 | -1.01(-1.86%) |
Jun 12, 2015 | 54.54 | 55.04 | 54.22 | 54.42 | 275,558 | -0.53(-0.96%) |
Jun 11, 2015 | 54.84 | 55.48 | 54.62 | 54.95 | 262,290 | +0.27(+0.49%) |
Jun 10, 2015 | 54.55 | 55.12 | 53.88 | 54.68 | 493,871 | +0.22(+0.40%) |
Jun 09, 2015 | 54.54 | 54.54 | 53.74 | 54.46 | 287,967 | -0.21(-0.38%) |
Jun 08, 2015 | 54.87 | 55.79 | 53.69 | 54.67 | 298,769 | -0.12(-0.22%) |
Jun 05, 2015 | 53.84 | 55.07 | 54.89 | 54.79 | 388,818 | -0.10(-0.18%) |
Jun 04, 2015 | 55.73 | 56.06 | 54.66 | 54.89 | 446,559 | -1.01(-1.81%) |
Jun 03, 2015 | 55.89 | 56.85 | 55.60 | 55.90 | 517,526 | +0.00(+0.00%) |
Jun 02, 2015 | 58.01 | 58.03 | 55.79 | 55.90 | 541,372 | -2.52(-4.31%) |