Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.06 | 47.35 | 46.89 | 47.07 | 2,649,058 | -0.37(-0.78%) |
Aug 28, 2015 | 47.23 | 47.53 | 47.21 | 47.44 | 3,937,584 | -0.04(-0.09%) |
Aug 27, 2015 | 47.02 | 47.56 | 46.76 | 47.48 | 4,563,508 | +0.99(+2.14%) |
Aug 26, 2015 | 46.15 | 46.50 | 45.20 | 46.49 | 8,124,640 | +1.53(+3.39%) |
Aug 25, 2015 | 46.76 | 46.87 | 44.96 | 44.96 | 8,222,538 | -0.08(-0.19%) |
Aug 24, 2015 | 43.98 | 46.31 | 42.44 | 45.05 | 5,995,752 | -1.77(-3.78%) |
Aug 21, 2015 | 47.82 | 48.01 | 46.82 | 46.82 | 3,134,802 | -1.37(-2.85%) |
Aug 20, 2015 | 48.86 | 48.90 | 48.19 | 48.19 | 1,413,135 | -1.09(-2.21%) |
Aug 19, 2015 | 49.47 | 49.62 | 49.02 | 49.28 | 829,408 | -0.46(-0.93%) |
Aug 18, 2015 | 49.73 | 49.88 | 49.67 | 49.74 | 606,502 | -0.24(-0.47%) |
Aug 17, 2015 | 49.67 | 50.01 | 49.56 | 49.98 | 3,682,999 | +0.02(+0.03%) |
Aug 14, 2015 | 49.79 | 50.00 | 49.73 | 49.96 | 602,426 | +0.12(+0.24%) |
Aug 13, 2015 | 49.92 | 50.02 | 49.73 | 49.84 | 673,030 | -0.05(-0.10%) |
Aug 12, 2015 | 49.56 | 49.94 | 49.22 | 49.89 | 965,143 | -0.18(-0.35%) |
Aug 11, 2015 | 50.07 | 50.22 | 49.86 | 50.07 | 1,217,254 | -0.67(-1.33%) |
Aug 10, 2015 | 50.32 | 50.76 | 50.15 | 50.74 | 631,853 | +0.66(+1.31%) |
Aug 07, 2015 | 50.02 | 50.11 | 49.89 | 50.09 | 1,632,534 | -0.08(-0.17%) |
Aug 06, 2015 | 50.51 | 50.53 | 50.00 | 50.17 | 1,644,017 | -0.34(-0.67%) |
Aug 05, 2015 | 50.59 | 50.75 | 50.45 | 50.51 | 584,305 | +0.21(+0.42%) |
Aug 04, 2015 | 50.38 | 50.50 | 50.21 | 50.30 | 1,299,972 | -0.05(-0.10%) |
Aug 03, 2015 | 50.49 | 50.51 | 50.14 | 50.35 | 2,662,195 | -0.16(-0.32%) |
Jul 31, 2015 | 50.67 | 50.76 | 50.43 | 50.51 | 1,179,944 | +0.07(+0.13%) |
Jul 30, 2015 | 50.24 | 50.45 | 50.10 | 50.44 | 563,742 | -0.03(-0.07%) |
Jul 29, 2015 | 50.15 | 50.55 | 50.13 | 50.48 | 699,387 | +0.31(+0.62%) |
Jul 28, 2015 | 49.98 | 50.21 | 49.64 | 50.16 | 6,605,568 | +0.59(+1.19%) |
Jul 27, 2015 | 49.91 | 49.91 | 49.49 | 49.57 | 3,690,212 | -0.46(-0.93%) |
Jul 24, 2015 | 50.54 | 50.54 | 49.94 | 50.04 | 1,030,055 | -0.54(-1.07%) |
Jul 23, 2015 | 50.90 | 51.01 | 50.49 | 50.58 | 736,981 | -0.25(-0.50%) |
Jul 22, 2015 | 50.77 | 50.90 | 50.73 | 50.83 | 2,271,256 | -0.28(-0.54%) |
Jul 21, 2015 | 51.16 | 51.26 | 51.01 | 51.11 | 1,045,258 | -0.13(-0.25%) |
Jul 20, 2015 | 51.28 | 51.38 | 51.12 | 51.23 | 638,489 | +0.01(+0.02%) |
Jul 17, 2015 | 51.36 | 51.36 | 51.12 | 51.23 | 867,514 | -0.03(-0.07%) |
Jul 16, 2015 | 51.22 | 51.29 | 51.19 | 51.26 | 1,246,544 | +0.37(+0.73%) |
Jul 15, 2015 | 50.85 | 51.03 | 50.74 | 50.89 | 1,301,155 | -0.13(-0.26%) |
Jul 14, 2015 | 50.71 | 51.07 | 50.70 | 51.02 | 1,577,071 | +0.31(+0.61%) |
Jul 13, 2015 | 50.56 | 50.75 | 50.56 | 50.71 | 1,155,043 | +0.39(+0.77%) |
Jul 10, 2015 | 50.20 | 50.41 | 50.04 | 50.32 | 1,788,003 | +1.04(+2.12%) |
Jul 09, 2015 | 49.79 | 49.79 | 49.27 | 49.28 | 1,350,149 | +0.40(+0.83%) |
Jul 08, 2015 | 49.35 | 49.37 | 48.81 | 48.87 | 1,811,037 | -1.01(-2.03%) |
Jul 07, 2015 | 49.62 | 49.94 | 48.98 | 49.89 | 2,442,194 | +0.05(+0.10%) |
Jul 06, 2015 | 49.70 | 50.15 | 49.59 | 49.83 | 1,796,634 | -0.60(-1.19%) |
Jul 02, 2015 | 50.43 | 50.43 | 50.43 | 50.43 | 887,549 | +0.03(+0.07%) |
Jul 01, 2015 | 50.52 | 50.61 | 50.21 | 50.40 | 2,428,772 | +0.30(+0.61%) |
Jun 30, 2015 | 50.58 | 50.59 | 49.91 | 50.10 | 2,050,282 | +0.08(+0.17%) |
Jun 29, 2015 | 50.57 | 50.77 | 49.98 | 50.01 | 2,735,338 | -1.31(-2.55%) |
Jun 26, 2015 | 51.44 | 51.50 | 51.17 | 51.32 | 1,263,625 | -0.05(-0.10%) |
Jun 25, 2015 | 51.71 | 51.73 | 51.37 | 51.37 | 1,904,112 | -0.15(-0.30%) |
Jun 24, 2015 | 51.71 | 51.84 | 51.51 | 51.52 | 680,924 | -0.37(-0.71%) |
Jun 23, 2015 | 51.86 | 51.97 | 51.80 | 51.89 | 3,086,527 | +0.12(+0.23%) |
Jun 22, 2015 | 51.71 | 51.96 | 51.70 | 51.77 | 1,249,114 | +0.62(+1.20%) |
Jun 19, 2015 | 51.43 | 51.43 | 51.16 | 51.16 | 1,023,562 | -0.31(-0.60%) |
Jun 18, 2015 | 51.02 | 51.69 | 51.01 | 51.46 | 1,419,872 | +0.51(+1.00%) |
Jun 17, 2015 | 50.96 | 51.10 | 50.59 | 50.96 | 785,774 | +0.03(+0.07%) |
Jun 16, 2015 | 50.63 | 50.95 | 50.60 | 50.92 | 619,374 | +0.12(+0.25%) |
Jun 15, 2015 | 50.53 | 50.82 | 50.51 | 50.80 | 1,352,080 | -0.27(-0.52%) |
Jun 12, 2015 | 51.06 | 51.18 | 50.91 | 51.06 | 957,277 | -0.36(-0.70%) |
Jun 11, 2015 | 51.45 | 51.51 | 51.26 | 51.42 | 589,156 | +0.15(+0.29%) |
Jun 10, 2015 | 50.92 | 51.38 | 50.90 | 51.27 | 1,730,018 | +0.75(+1.48%) |
Jun 09, 2015 | 50.56 | 50.65 | 50.35 | 50.52 | 660,974 | -0.12(-0.25%) |
Jun 08, 2015 | 50.83 | 50.83 | 50.57 | 50.65 | 1,261,151 | -0.20(-0.39%) |
Jun 05, 2015 | 50.81 | 51.05 | 50.64 | 50.85 | 967,850 | -0.31(-0.60%) |
Jun 04, 2015 | 51.36 | 51.60 | 51.05 | 51.16 | 818,081 | -0.50(-0.97%) |
Jun 03, 2015 | 51.66 | 51.85 | 51.55 | 51.66 | 1,472,204 | +0.18(+0.36%) |
Jun 02, 2015 | 51.31 | 51.70 | 51.26 | 51.47 | 654,314 | +0.08(+0.16%) |