Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.71 | 48.14 | 46.24 | 46.38 | 913,370 | -0.29(-0.62%) |
Aug 28, 2015 | 46.21 | 47.74 | 45.78 | 46.67 | 752,795 | +0.41(+0.89%) |
Aug 27, 2015 | 44.46 | 46.28 | 44.06 | 46.26 | 984,003 | +2.29(+5.21%) |
Aug 26, 2015 | 42.27 | 44.17 | 40.63 | 43.97 | 984,739 | +2.94(+7.17%) |
Aug 25, 2015 | 43.28 | 43.28 | 40.80 | 41.03 | 1,011,564 | -0.11(-0.27%) |
Aug 24, 2015 | 38.57 | 43.62 | 37.68 | 41.14 | 1,027,736 | -2.61(-5.97%) |
Aug 21, 2015 | 43.11 | 45.30 | 42.72 | 43.75 | 984,508 | -0.74(-1.66%) |
Aug 20, 2015 | 46.04 | 46.48 | 44.32 | 44.49 | 822,767 | -2.26(-4.83%) |
Aug 19, 2015 | 46.58 | 47.49 | 46.06 | 46.75 | 353,027 | -0.29(-0.62%) |
Aug 18, 2015 | 48.28 | 48.28 | 46.81 | 47.04 | 586,574 | -0.92(-1.92%) |
Aug 17, 2015 | 45.50 | 48.04 | 45.19 | 47.96 | 485,376 | +2.09(+4.56%) |
Aug 14, 2015 | 46.65 | 47.33 | 44.21 | 45.87 | 705,951 | -1.03(-2.20%) |
Aug 13, 2015 | 46.25 | 47.68 | 45.65 | 46.90 | 667,737 | +0.88(+1.91%) |
Aug 12, 2015 | 44.83 | 46.50 | 44.02 | 46.02 | 622,866 | +0.38(+0.83%) |
Aug 11, 2015 | 45.44 | 46.99 | 44.93 | 45.64 | 407,265 | -0.61(-1.32%) |
Aug 10, 2015 | 46.50 | 48.07 | 45.78 | 46.25 | 630,842 | -0.22(-0.47%) |
Aug 07, 2015 | 46.83 | 47.72 | 44.65 | 46.47 | 735,418 | -0.65(-1.38%) |
Aug 06, 2015 | 50.07 | 50.18 | 46.60 | 47.12 | 813,865 | -3.32(-6.58%) |
Aug 05, 2015 | 49.90 | 51.11 | 49.90 | 50.44 | 604,972 | +0.88(+1.78%) |
Aug 04, 2015 | 48.81 | 49.71 | 48.49 | 49.56 | 544,085 | +0.57(+1.16%) |
Aug 03, 2015 | 50.00 | 51.85 | 48.57 | 48.99 | 577,200 | -1.13(-2.25%) |
Jul 31, 2015 | 50.25 | 52.29 | 49.89 | 50.12 | 693,504 | +0.10(+0.20%) |
Jul 30, 2015 | 50.73 | 50.82 | 48.28 | 50.02 | 989,975 | -0.64(-1.26%) |
Jul 29, 2015 | 51.67 | 51.92 | 49.50 | 50.66 | 682,337 | -1.26(-2.43%) |
Jul 28, 2015 | 49.89 | 52.32 | 49.28 | 51.92 | 607,555 | +2.58(+5.23%) |
Jul 27, 2015 | 51.19 | 51.48 | 48.48 | 49.34 | 913,508 | -2.16(-4.19%) |
Jul 24, 2015 | 50.96 | 52.57 | 50.84 | 51.50 | 805,394 | +0.15(+0.29%) |
Jul 23, 2015 | 52.45 | 52.49 | 50.93 | 51.35 | 490,145 | -1.24(-2.36%) |
Jul 22, 2015 | 51.22 | 52.99 | 50.79 | 52.59 | 437,155 | +0.70(+1.35%) |
Jul 21, 2015 | 52.88 | 52.88 | 50.30 | 51.89 | 718,739 | -0.57(-1.09%) |
Jul 20, 2015 | 54.62 | 56.18 | 52.10 | 52.46 | 1,189,248 | -1.05(-1.96%) |
Jul 17, 2015 | 53.16 | 53.62 | 52.43 | 53.51 | 597,273 | +0.19(+0.36%) |
Jul 16, 2015 | 52.31 | 53.59 | 51.76 | 53.32 | 697,824 | +1.20(+2.30%) |
Jul 15, 2015 | 52.30 | 53.84 | 51.99 | 52.12 | 961,662 | +0.17(+0.33%) |
Jul 14, 2015 | 50.86 | 53.66 | 50.68 | 51.95 | 1,274,007 | +1.46(+2.89%) |
Jul 13, 2015 | 48.64 | 50.68 | 47.93 | 50.49 | 1,269,789 | +2.33(+4.84%) |
Jul 10, 2015 | 48.53 | 48.64 | 47.61 | 48.16 | 788,835 | +0.33(+0.69%) |
Jul 09, 2015 | 47.88 | 48.13 | 47.20 | 47.83 | 425,506 | +0.89(+1.90%) |
Jul 08, 2015 | 47.81 | 48.20 | 46.82 | 46.94 | 532,692 | -1.50(-3.10%) |
Jul 07, 2015 | 48.56 | 48.99 | 47.07 | 48.44 | 632,726 | +0.12(+0.25%) |
Jul 06, 2015 | 46.90 | 49.49 | 46.90 | 48.32 | 968,614 | +1.01(+2.13%) |
Jul 02, 2015 | 47.86 | 47.31 | 47.31 | 47.31 | 656,600 | -0.35(-0.73%) |
Jul 01, 2015 | 48.27 | 48.89 | 47.16 | 47.66 | 651,525 | -0.10(-0.21%) |
Jun 30, 2015 | 46.48 | 48.06 | 46.45 | 47.76 | 752,990 | +1.95(+4.26%) |
Jun 29, 2015 | 46.00 | 46.88 | 45.01 | 45.81 | 751,073 | -0.91(-1.95%) |
Jun 26, 2015 | 47.73 | 47.80 | 46.22 | 46.72 | 1,072,028 | -0.78(-1.64%) |
Jun 25, 2015 | 48.86 | 49.20 | 47.35 | 47.50 | 798,234 | -1.13(-2.32%) |
Jun 24, 2015 | 48.76 | 48.99 | 48.16 | 48.63 | 774,863 | -0.11(-0.23%) |
Jun 23, 2015 | 49.35 | 49.49 | 48.08 | 48.74 | 672,810 | -0.11(-0.23%) |
Jun 22, 2015 | 47.74 | 48.99 | 47.28 | 48.85 | 997,369 | +1.54(+3.26%) |
Jun 19, 2015 | 47.25 | 48.12 | 46.65 | 47.31 | 2,392,857 | +0.20(+0.42%) |
Jun 18, 2015 | 45.73 | 47.23 | 45.66 | 47.11 | 1,419,328 | +1.55(+3.40%) |
Jun 17, 2015 | 46.92 | 47.00 | 45.19 | 45.56 | 1,184,142 | +0.27(+0.60%) |
Jun 16, 2015 | 42.50 | 46.69 | 42.50 | 45.29 | 1,554,445 | +2.73(+6.41%) |
Jun 15, 2015 | 42.83 | 43.04 | 41.85 | 42.56 | 534,480 | -0.37(-0.86%) |
Jun 12, 2015 | 43.35 | 43.59 | 42.63 | 42.93 | 616,782 | -0.58(-1.33%) |
Jun 11, 2015 | 42.62 | 43.71 | 42.60 | 43.51 | 1,069,506 | +1.08(+2.55%) |
Jun 10, 2015 | 43.18 | 43.61 | 42.25 | 42.43 | 883,731 | -0.53(-1.23%) |
Jun 09, 2015 | 42.23 | 43.75 | 41.62 | 42.96 | 1,983,759 | -2.32(-5.12%) |
Jun 08, 2015 | 43.57 | 45.98 | 43.19 | 45.28 | 1,653,908 | +1.77(+4.07%) |
Jun 05, 2015 | 41.38 | 43.57 | 40.54 | 43.51 | 763,184 | +2.01(+4.84%) |
Jun 04, 2015 | 43.06 | 43.95 | 40.96 | 41.50 | 742,272 | -1.97(-4.53%) |
Jun 03, 2015 | 42.67 | 43.48 | 41.62 | 43.47 | 722,330 | +1.12(+2.64%) |
Jun 02, 2015 | 41.25 | 42.68 | 40.73 | 42.35 | 850,360 | +0.57(+1.36%) |