Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.70 | 43.22 | 42.55 | 42.79 | 2,335,123 | -0.34(-0.80%) |
Aug 28, 2015 | 43.62 | 43.62 | 42.50 | 43.13 | 2,596,436 | -0.87(-1.98%) |
Aug 27, 2015 | 43.89 | 44.23 | 43.26 | 44.00 | 1,298,978 | +0.59(+1.35%) |
Aug 26, 2015 | 43.24 | 43.58 | 42.01 | 43.42 | 1,681,737 | +1.14(+2.70%) |
Aug 25, 2015 | 44.02 | 44.02 | 42.27 | 42.28 | 1,493,795 | -0.66(-1.54%) |
Aug 24, 2015 | 42.67 | 44.16 | 41.96 | 42.94 | 2,398,577 | -2.35(-5.18%) |
Aug 21, 2015 | 46.12 | 46.41 | 45.12 | 45.29 | 1,931,946 | -1.37(-2.93%) |
Aug 20, 2015 | 47.37 | 47.66 | 46.63 | 46.65 | 1,059,835 | -1.21(-2.53%) |
Aug 19, 2015 | 47.80 | 48.02 | 47.36 | 47.86 | 650,878 | -0.21(-0.43%) |
Aug 18, 2015 | 48.40 | 48.46 | 48.05 | 48.07 | 697,519 | -0.31(-0.64%) |
Aug 17, 2015 | 47.67 | 48.41 | 47.45 | 48.38 | 606,584 | +0.58(+1.21%) |
Aug 14, 2015 | 47.14 | 47.87 | 47.03 | 47.81 | 644,799 | +0.55(+1.17%) |
Aug 13, 2015 | 47.24 | 47.59 | 46.89 | 47.25 | 601,733 | +0.07(+0.14%) |
Aug 12, 2015 | 47.15 | 47.30 | 46.46 | 47.19 | 1,224,897 | -0.38(-0.81%) |
Aug 11, 2015 | 47.04 | 47.59 | 46.87 | 47.57 | 995,320 | +0.15(+0.32%) |
Aug 10, 2015 | 47.09 | 47.55 | 46.99 | 47.42 | 940,346 | +0.79(+1.68%) |
Aug 07, 2015 | 46.32 | 46.64 | 46.03 | 46.64 | 990,859 | +0.08(+0.18%) |
Aug 06, 2015 | 46.95 | 46.95 | 46.34 | 46.55 | 1,358,952 | -0.27(-0.57%) |
Aug 05, 2015 | 46.71 | 47.38 | 46.64 | 46.82 | 1,409,710 | +0.60(+1.30%) |
Aug 04, 2015 | 46.22 | 46.87 | 45.97 | 46.22 | 1,163,592 | -0.14(-0.31%) |
Aug 03, 2015 | 46.01 | 46.36 | 45.72 | 46.36 | 1,451,639 | +0.38(+0.84%) |
Jul 31, 2015 | 45.72 | 46.19 | 45.35 | 45.98 | 1,662,842 | +0.97(+2.15%) |
Jul 30, 2015 | 44.26 | 45.42 | 44.08 | 45.01 | 1,288,875 | +0.45(+1.01%) |
Jul 29, 2015 | 43.60 | 44.61 | 43.59 | 44.56 | 1,383,073 | +0.92(+2.11%) |
Jul 28, 2015 | 43.37 | 44.10 | 43.18 | 43.64 | 1,895,103 | -0.28(-0.65%) |
Jul 27, 2015 | 43.78 | 44.29 | 43.61 | 43.92 | 2,172,074 | +0.02(+0.04%) |
Jul 24, 2015 | 45.95 | 45.95 | 43.69 | 43.90 | 3,008,667 | -2.97(-6.34%) |
Jul 23, 2015 | 47.20 | 47.39 | 46.75 | 46.88 | 1,112,979 | -0.26(-0.55%) |
Jul 22, 2015 | 46.64 | 47.25 | 46.63 | 47.14 | 929,402 | +0.35(+0.75%) |
Jul 21, 2015 | 47.49 | 47.50 | 46.58 | 46.79 | 1,386,533 | -0.80(-1.69%) |
Jul 20, 2015 | 47.62 | 47.88 | 47.53 | 47.59 | 592,131 | -0.08(-0.16%) |
Jul 17, 2015 | 48.08 | 48.31 | 47.08 | 47.66 | 1,411,938 | -0.70(-1.45%) |
Jul 16, 2015 | 47.42 | 48.39 | 47.24 | 48.36 | 1,015,328 | +1.24(+2.64%) |
Jul 15, 2015 | 47.50 | 47.59 | 46.98 | 47.12 | 830,690 | -0.40(-0.84%) |
Jul 14, 2015 | 47.40 | 47.62 | 47.27 | 47.52 | 493,201 | +0.16(+0.34%) |
Jul 13, 2015 | 47.38 | 47.50 | 47.00 | 47.36 | 794,254 | +0.43(+0.93%) |
Jul 10, 2015 | 47.01 | 47.15 | 46.73 | 46.93 | 872,022 | +0.58(+1.26%) |
Jul 09, 2015 | 46.64 | 46.79 | 46.10 | 46.34 | 954,897 | +0.48(+1.04%) |
Jul 08, 2015 | 46.02 | 46.47 | 45.73 | 45.87 | 1,793,745 | -0.69(-1.49%) |
Jul 07, 2015 | 45.82 | 46.61 | 45.57 | 46.56 | 892,626 | +0.75(+1.64%) |
Jul 06, 2015 | 46.06 | 46.36 | 45.51 | 45.81 | 1,224,787 | -0.54(-1.17%) |
Jul 02, 2015 | 46.64 | 46.35 | 46.35 | 46.35 | 694,226 | -0.28(-0.61%) |
Jul 01, 2015 | 46.77 | 46.79 | 46.35 | 46.64 | 774,392 | +0.27(+0.58%) |
Jun 30, 2015 | 46.74 | 46.84 | 46.23 | 46.37 | 1,086,383 | +0.04(+0.09%) |
Jun 29, 2015 | 46.98 | 47.05 | 46.29 | 46.33 | 849,014 | -0.99(-2.10%) |
Jun 26, 2015 | 46.99 | 47.42 | 46.67 | 47.32 | 718,221 | +0.52(+1.11%) |
Jun 25, 2015 | 47.20 | 47.25 | 46.77 | 46.80 | 862,544 | -0.25(-0.53%) |
Jun 24, 2015 | 47.49 | 47.58 | 47.04 | 47.05 | 843,034 | -0.43(-0.91%) |
Jun 23, 2015 | 48.08 | 48.14 | 47.42 | 47.49 | 889,321 | -0.51(-1.06%) |
Jun 22, 2015 | 47.86 | 48.21 | 47.76 | 48.00 | 660,636 | +0.34(+0.72%) |
Jun 19, 2015 | 47.93 | 48.00 | 47.63 | 47.65 | 965,359 | -0.28(-0.59%) |
Jun 18, 2015 | 47.21 | 48.17 | 47.20 | 47.94 | 939,741 | +0.74(+1.56%) |
Jun 17, 2015 | 47.28 | 47.47 | 47.02 | 47.20 | 555,737 | -0.05(-0.11%) |
Jun 16, 2015 | 46.75 | 47.36 | 46.64 | 47.25 | 512,192 | +0.52(+1.11%) |
Jun 15, 2015 | 46.79 | 46.93 | 46.42 | 46.74 | 503,792 | -0.42(-0.89%) |
Jun 12, 2015 | 47.47 | 47.56 | 47.11 | 47.15 | 625,810 | -0.46(-0.97%) |
Jun 11, 2015 | 47.40 | 47.89 | 47.40 | 47.61 | 818,127 | +0.28(+0.58%) |
Jun 10, 2015 | 47.14 | 47.73 | 47.03 | 47.34 | 540,443 | +0.35(+0.75%) |
Jun 09, 2015 | 46.90 | 47.16 | 46.58 | 46.99 | 713,930 | +0.08(+0.18%) |
Jun 08, 2015 | 46.97 | 47.18 | 46.88 | 46.90 | 415,734 | -0.18(-0.39%) |
Jun 05, 2015 | 46.69 | 47.13 | 46.59 | 47.09 | 655,614 | +0.28(+0.59%) |
Jun 04, 2015 | 47.30 | 47.47 | 46.69 | 46.81 | 760,516 | -0.79(-1.65%) |
Jun 03, 2015 | 47.54 | 47.81 | 47.31 | 47.60 | 1,054,678 | +0.07(+0.14%) |
Jun 02, 2015 | 47.12 | 47.60 | 46.95 | 47.53 | 892,373 | +0.20(+0.42%) |