Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.88 | 46.01 | 45.68 | 45.77 | 479,116 | -0.32(-0.68%) |
Aug 28, 2015 | 45.89 | 46.10 | 45.81 | 46.08 | 397,763 | +0.02(+0.04%) |
Aug 27, 2015 | 45.64 | 46.16 | 45.25 | 46.06 | 391,090 | +0.90(+1.99%) |
Aug 26, 2015 | 44.72 | 45.20 | 44.03 | 45.16 | 278,962 | +1.31(+2.98%) |
Aug 25, 2015 | 45.54 | 45.97 | 43.85 | 43.85 | 316,639 | -0.76(-1.71%) |
Aug 24, 2015 | 45.30 | 45.73 | 37.83 | 44.62 | 686,906 | -1.60(-3.45%) |
Aug 21, 2015 | 47.08 | 47.25 | 46.21 | 46.21 | 401,904 | -1.20(-2.54%) |
Aug 20, 2015 | 47.90 | 47.94 | 47.42 | 47.42 | 234,371 | -0.76(-1.59%) |
Aug 19, 2015 | 48.44 | 48.45 | 47.95 | 48.18 | 124,660 | -0.32(-0.67%) |
Aug 18, 2015 | 48.53 | 48.66 | 48.44 | 48.51 | 626,444 | -0.13(-0.28%) |
Aug 17, 2015 | 48.28 | 48.65 | 48.11 | 48.64 | 107,325 | +0.18(+0.37%) |
Aug 14, 2015 | 48.15 | 48.46 | 48.01 | 48.46 | 98,373 | +0.28(+0.58%) |
Aug 13, 2015 | 48.14 | 48.31 | 47.99 | 48.18 | 80,304 | +0.08(+0.16%) |
Aug 12, 2015 | 47.85 | 48.14 | 47.45 | 48.11 | 67,126 | -0.04(-0.08%) |
Aug 11, 2015 | 48.24 | 48.24 | 47.95 | 48.14 | 134,539 | -0.34(-0.71%) |
Aug 10, 2015 | 48.21 | 48.49 | 48.21 | 48.49 | 298,743 | +0.59(+1.24%) |
Aug 07, 2015 | 48.13 | 48.13 | 47.75 | 47.90 | 159,936 | -0.15(-0.32%) |
Aug 06, 2015 | 48.44 | 48.44 | 47.98 | 48.05 | 64,242 | -0.37(-0.77%) |
Aug 05, 2015 | 48.26 | 48.52 | 48.26 | 48.42 | 154,580 | +0.32(+0.66%) |
Aug 04, 2015 | 48.08 | 48.29 | 48.01 | 48.11 | 87,170 | +0.03(+0.06%) |
Aug 03, 2015 | 48.12 | 48.13 | 47.87 | 48.08 | 180,860 | -0.09(-0.18%) |
Jul 31, 2015 | 48.27 | 48.30 | 48.09 | 48.16 | 66,705 | +0.00(+0.00%) |
Jul 30, 2015 | 48.13 | 48.24 | 47.99 | 48.16 | 60,317 | -0.12(-0.26%) |
Jul 29, 2015 | 47.97 | 48.30 | 47.84 | 48.29 | 98,612 | +0.45(+0.94%) |
Jul 28, 2015 | 47.31 | 47.86 | 47.25 | 47.84 | 277,480 | +0.67(+1.42%) |
Jul 27, 2015 | 47.18 | 47.22 | 47.01 | 47.17 | 153,424 | -0.15(-0.32%) |
Jul 24, 2015 | 47.76 | 47.76 | 47.29 | 47.32 | 72,445 | -0.37(-0.78%) |
Jul 23, 2015 | 47.89 | 47.97 | 47.65 | 47.70 | 257,749 | -0.26(-0.54%) |
Jul 22, 2015 | 47.78 | 48.03 | 47.78 | 47.95 | 73,541 | +0.11(+0.22%) |
Jul 21, 2015 | 48.13 | 48.14 | 47.75 | 47.85 | 108,618 | -0.28(-0.58%) |
Jul 20, 2015 | 48.25 | 48.25 | 48.00 | 48.13 | 113,755 | +0.07(+0.14%) |
Jul 17, 2015 | 48.33 | 48.33 | 47.98 | 48.06 | 64,912 | -0.17(-0.36%) |
Jul 16, 2015 | 48.30 | 48.34 | 48.17 | 48.23 | 111,547 | +0.13(+0.28%) |
Jul 15, 2015 | 48.36 | 48.36 | 48.05 | 48.10 | 87,827 | -0.22(-0.45%) |
Jul 14, 2015 | 48.32 | 48.35 | 48.16 | 48.32 | 61,519 | +0.10(+0.20%) |
Jul 13, 2015 | 48.16 | 48.22 | 48.04 | 48.22 | 222,802 | +0.44(+0.92%) |
Jul 10, 2015 | 47.87 | 47.87 | 47.60 | 47.78 | 148,028 | +0.51(+1.07%) |
Jul 09, 2015 | 47.86 | 47.86 | 47.28 | 47.28 | 72,916 | +0.06(+0.12%) |
Jul 08, 2015 | 47.71 | 47.71 | 47.22 | 47.22 | 118,744 | -0.71(-1.48%) |
Jul 07, 2015 | 47.54 | 47.94 | 47.13 | 47.92 | 121,676 | +0.49(+1.03%) |
Jul 06, 2015 | 47.34 | 47.68 | 47.27 | 47.44 | 87,421 | -0.22(-0.46%) |
Jul 02, 2015 | 47.84 | 47.66 | 47.66 | 47.66 | 86,033 | -0.06(-0.12%) |
Jul 01, 2015 | 47.69 | 47.74 | 47.55 | 47.71 | 120,293 | +0.71(+1.50%) |
Jun 30, 2015 | 47.35 | 47.45 | 46.95 | 47.01 | 128,926 | -0.05(-0.10%) |
Jun 29, 2015 | 47.70 | 47.71 | 46.99 | 47.06 | 448,377 | -0.86(-1.79%) |
Jun 26, 2015 | 47.82 | 48.02 | 47.81 | 47.92 | 43,235 | +0.12(+0.26%) |
Jun 25, 2015 | 48.17 | 48.17 | 47.79 | 47.79 | 79,432 | -0.18(-0.38%) |
Jun 24, 2015 | 48.26 | 48.56 | 47.97 | 47.97 | 95,354 | -0.58(-1.20%) |
Jun 23, 2015 | 48.63 | 48.71 | 48.43 | 48.56 | 98,000 | -0.03(-0.06%) |
Jun 22, 2015 | 48.54 | 48.71 | 48.49 | 48.58 | 97,934 | +0.32(+0.67%) |
Jun 19, 2015 | 48.66 | 48.66 | 48.26 | 48.26 | 72,041 | -0.26(-0.53%) |
Jun 18, 2015 | 48.29 | 48.63 | 48.15 | 48.52 | 101,122 | +0.50(+1.03%) |
Jun 17, 2015 | 47.93 | 48.08 | 47.70 | 48.02 | 90,274 | +0.24(+0.50%) |
Jun 16, 2015 | 47.49 | 47.83 | 47.45 | 47.78 | 81,703 | +0.33(+0.70%) |
Jun 15, 2015 | 47.64 | 47.64 | 47.35 | 47.45 | 95,271 | -0.37(-0.78%) |
Jun 12, 2015 | 48.10 | 48.15 | 47.80 | 47.82 | 100,220 | -0.38(-0.79%) |
Jun 11, 2015 | 48.26 | 48.26 | 48.12 | 48.20 | 65,077 | +0.14(+0.30%) |
Jun 10, 2015 | 47.65 | 48.10 | 47.65 | 48.06 | 103,122 | +0.60(+1.27%) |
Jun 09, 2015 | 47.55 | 47.64 | 47.46 | 47.46 | 82,296 | -0.03(-0.06%) |
Jun 08, 2015 | 47.63 | 47.71 | 47.49 | 47.49 | 104,034 | -0.24(-0.50%) |
Jun 05, 2015 | 47.97 | 47.97 | 47.58 | 47.72 | 81,858 | -0.18(-0.38%) |
Jun 04, 2015 | 48.13 | 48.26 | 47.88 | 47.91 | 74,599 | -0.41(-0.85%) |
Jun 03, 2015 | 48.30 | 48.43 | 48.19 | 48.32 | 89,437 | +0.09(+0.19%) |
Jun 02, 2015 | 48.12 | 48.36 | 47.96 | 48.22 | 52,906 | +0.01(+0.03%) |