Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.77 | 46.29 | 45.00 | 45.28 | 966,554 | -1.04(-2.25%) |
Aug 28, 2015 | 46.01 | 46.55 | 45.97 | 46.32 | 1,191,507 | +0.25(+0.54%) |
Aug 27, 2015 | 45.19 | 46.28 | 45.19 | 46.07 | 923,159 | +1.15(+2.56%) |
Aug 26, 2015 | 44.98 | 45.16 | 44.01 | 44.92 | 791,996 | +0.74(+1.68%) |
Aug 25, 2015 | 44.39 | 44.91 | 43.91 | 44.18 | 846,050 | +0.44(+1.01%) |
Aug 24, 2015 | 43.22 | 45.32 | 41.73 | 43.74 | 1,393,626 | -1.29(-2.87%) |
Aug 21, 2015 | 45.38 | 45.75 | 44.84 | 45.03 | 868,892 | -1.03(-2.25%) |
Aug 20, 2015 | 46.28 | 46.63 | 46.00 | 46.06 | 439,809 | -0.64(-1.38%) |
Aug 19, 2015 | 47.13 | 47.24 | 46.51 | 46.71 | 593,749 | -0.43(-0.90%) |
Aug 18, 2015 | 47.81 | 48.03 | 46.95 | 47.13 | 457,990 | -0.68(-1.41%) |
Aug 17, 2015 | 47.34 | 48.05 | 47.21 | 47.81 | 367,267 | +0.17(+0.35%) |
Aug 14, 2015 | 47.44 | 47.95 | 47.35 | 47.64 | 390,910 | +0.03(+0.05%) |
Aug 13, 2015 | 47.29 | 47.90 | 47.21 | 47.62 | 741,858 | +0.53(+1.13%) |
Aug 12, 2015 | 46.69 | 47.13 | 46.17 | 47.08 | 628,094 | +0.02(+0.04%) |
Aug 11, 2015 | 46.34 | 47.09 | 46.04 | 47.06 | 883,190 | +0.69(+1.49%) |
Aug 10, 2015 | 47.44 | 47.71 | 46.25 | 46.37 | 1,011,512 | -0.78(-1.66%) |
Aug 07, 2015 | 47.01 | 47.17 | 46.44 | 47.16 | 734,332 | -0.04(-0.09%) |
Aug 06, 2015 | 48.45 | 48.62 | 46.98 | 47.20 | 872,358 | -1.33(-2.75%) |
Aug 05, 2015 | 48.62 | 49.11 | 48.48 | 48.53 | 487,631 | +0.02(+0.03%) |
Aug 04, 2015 | 48.04 | 48.58 | 47.82 | 48.52 | 691,162 | +0.51(+1.06%) |
Aug 03, 2015 | 47.97 | 48.12 | 47.58 | 48.01 | 775,974 | +0.00(+0.00%) |
Jul 31, 2015 | 48.13 | 48.46 | 47.79 | 48.01 | 781,956 | +0.00(+0.00%) |
Jul 30, 2015 | 47.29 | 48.21 | 46.77 | 48.01 | 905,203 | +0.72(+1.53%) |
Jul 29, 2015 | 46.98 | 47.76 | 46.98 | 47.28 | 971,743 | +0.45(+0.96%) |
Jul 28, 2015 | 46.52 | 46.92 | 45.98 | 46.84 | 785,215 | +0.35(+0.75%) |
Jul 27, 2015 | 46.32 | 46.89 | 46.05 | 46.49 | 757,795 | +0.16(+0.34%) |
Jul 24, 2015 | 47.11 | 47.25 | 46.32 | 46.33 | 929,337 | -0.63(-1.35%) |
Jul 23, 2015 | 47.26 | 48.31 | 46.59 | 46.96 | 2,834,504 | +1.13(+2.47%) |
Jul 22, 2015 | 45.12 | 46.12 | 45.06 | 45.83 | 1,953,992 | +0.82(+1.83%) |
Jul 21, 2015 | 44.86 | 45.11 | 44.34 | 45.01 | 660,775 | +0.23(+0.52%) |
Jul 20, 2015 | 44.56 | 45.01 | 44.39 | 44.77 | 789,194 | +0.26(+0.58%) |
Jul 17, 2015 | 44.99 | 45.10 | 44.27 | 44.52 | 703,467 | -0.32(-0.70%) |
Jul 16, 2015 | 44.97 | 45.17 | 44.68 | 44.83 | 852,139 | -0.31(-0.68%) |
Jul 15, 2015 | 45.64 | 45.64 | 45.06 | 45.14 | 703,996 | -0.31(-0.68%) |
Jul 14, 2015 | 45.78 | 45.85 | 45.25 | 45.45 | 666,640 | -0.26(-0.56%) |
Jul 13, 2015 | 45.39 | 45.78 | 45.18 | 45.70 | 856,987 | +0.66(+1.46%) |
Jul 10, 2015 | 44.90 | 45.16 | 44.72 | 45.05 | 611,980 | +0.38(+0.86%) |
Jul 09, 2015 | 45.16 | 45.51 | 44.59 | 44.67 | 528,616 | -0.21(-0.46%) |
Jul 08, 2015 | 44.90 | 45.45 | 44.61 | 44.87 | 849,391 | -0.34(-0.76%) |
Jul 07, 2015 | 44.79 | 45.26 | 44.39 | 45.22 | 571,460 | +0.54(+1.20%) |
Jul 06, 2015 | 44.63 | 44.90 | 44.40 | 44.68 | 593,897 | -0.12(-0.26%) |
Jul 02, 2015 | 44.67 | 44.80 | 44.80 | 44.80 | 668,234 | +0.15(+0.34%) |
Jul 01, 2015 | 44.88 | 45.40 | 44.52 | 44.65 | 1,137,588 | -0.69(-1.53%) |
Jun 30, 2015 | 45.41 | 45.48 | 45.02 | 45.34 | 498,170 | +0.30(+0.67%) |
Jun 29, 2015 | 45.67 | 45.81 | 44.98 | 45.04 | 399,365 | -0.96(-2.10%) |
Jun 26, 2015 | 45.69 | 46.12 | 45.54 | 46.00 | 971,187 | +0.45(+0.99%) |
Jun 25, 2015 | 45.60 | 45.72 | 45.15 | 45.55 | 454,511 | +0.23(+0.51%) |
Jun 24, 2015 | 45.26 | 45.61 | 45.26 | 45.32 | 438,151 | -0.11(-0.24%) |
Jun 23, 2015 | 46.05 | 46.13 | 45.23 | 45.43 | 683,587 | -0.42(-0.92%) |
Jun 22, 2015 | 45.85 | 45.94 | 45.54 | 45.85 | 428,135 | +0.23(+0.50%) |
Jun 19, 2015 | 45.80 | 45.85 | 45.39 | 45.62 | 794,389 | -0.06(-0.13%) |
Jun 18, 2015 | 45.54 | 45.90 | 45.46 | 45.68 | 565,498 | +0.09(+0.20%) |
Jun 17, 2015 | 45.53 | 45.70 | 45.23 | 45.59 | 628,282 | +0.22(+0.49%) |
Jun 16, 2015 | 45.07 | 45.39 | 44.77 | 45.36 | 872,269 | +0.38(+0.85%) |
Jun 15, 2015 | 44.81 | 45.21 | 44.35 | 44.98 | 1,518,481 | -0.22(-0.50%) |
Jun 12, 2015 | 44.73 | 45.46 | 44.54 | 45.21 | 1,953,278 | +0.49(+1.10%) |
Jun 11, 2015 | 44.57 | 44.93 | 44.31 | 44.72 | 553,541 | +0.30(+0.67%) |
Jun 10, 2015 | 43.95 | 44.77 | 43.62 | 44.42 | 722,015 | +0.51(+1.16%) |
Jun 09, 2015 | 43.68 | 44.01 | 43.47 | 43.91 | 401,934 | +0.11(+0.25%) |
Jun 08, 2015 | 43.83 | 44.26 | 43.77 | 43.80 | 709,943 | -0.19(-0.43%) |
Jun 05, 2015 | 43.22 | 44.07 | 42.66 | 43.99 | 830,697 | +0.86(+2.01%) |
Jun 04, 2015 | 43.45 | 43.68 | 43.06 | 43.13 | 357,978 | -0.47(-1.07%) |
Jun 03, 2015 | 43.28 | 43.78 | 43.05 | 43.59 | 532,908 | +0.53(+1.24%) |
Jun 02, 2015 | 42.92 | 43.41 | 42.92 | 43.06 | 457,115 | -0.04(-0.10%) |