Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.63 | 47.63 | 47.18 | 47.61 | 15,507 | -0.85(-1.75%) |
Aug 28, 2015 | 48.36 | 48.55 | 48.21 | 48.46 | 11,123 | +0.12(+0.24%) |
Aug 27, 2015 | 47.73 | 48.34 | 47.73 | 48.34 | 14,402 | +0.92(+1.93%) |
Aug 26, 2015 | 46.34 | 47.44 | 46.18 | 47.43 | 18,919 | +2.38(+5.29%) |
Aug 25, 2015 | 46.10 | 46.60 | 44.98 | 45.05 | 20,810 | -0.98(-2.14%) |
Aug 24, 2015 | 46.14 | 46.64 | 45.18 | 46.03 | 17,759 | -0.73(-1.57%) |
Aug 21, 2015 | 47.63 | 47.74 | 46.68 | 46.76 | 11,180 | -0.91(-1.90%) |
Aug 20, 2015 | 47.92 | 48.09 | 47.60 | 47.67 | 5,484 | -0.92(-1.89%) |
Aug 19, 2015 | 49.10 | 49.10 | 48.53 | 48.59 | 8,528 | -1.28(-2.57%) |
Aug 18, 2015 | 49.97 | 50.32 | 49.71 | 49.87 | 13,634 | -0.45(-0.90%) |
Aug 17, 2015 | 49.89 | 50.36 | 49.69 | 50.32 | 4,948 | +0.79(+1.60%) |
Aug 14, 2015 | 49.30 | 49.65 | 49.07 | 49.53 | 24,003 | +0.46(+0.94%) |
Aug 13, 2015 | 49.20 | 49.65 | 48.86 | 49.07 | 11,180 | -0.02(-0.04%) |
Aug 12, 2015 | 48.25 | 49.20 | 47.54 | 49.09 | 9,631 | -0.41(-0.84%) |
Aug 11, 2015 | 49.46 | 49.64 | 49.36 | 49.50 | 9,193 | -0.54(-1.08%) |
Aug 10, 2015 | 49.99 | 50.18 | 49.96 | 50.04 | 3,068 | -0.28(-0.56%) |
Aug 07, 2015 | 49.94 | 50.45 | 49.94 | 50.32 | 6,900 | +0.65(+1.30%) |
Aug 06, 2015 | 49.76 | 49.78 | 49.56 | 49.68 | 6,885 | +0.12(+0.23%) |
Aug 05, 2015 | 49.90 | 49.90 | 49.43 | 49.56 | 4,462 | +1.38(+2.86%) |
Aug 04, 2015 | 48.21 | 48.28 | 48.04 | 48.18 | 7,541 | -1.11(-2.25%) |
Aug 03, 2015 | 49.54 | 49.54 | 49.25 | 49.29 | 3,782 | -0.32(-0.64%) |
Jul 31, 2015 | 49.06 | 49.75 | 49.06 | 49.61 | 8,042 | +1.08(+2.23%) |
Jul 30, 2015 | 48.92 | 49.54 | 48.53 | 48.53 | 4,212 | -0.49(-1.00%) |
Jul 29, 2015 | 48.81 | 49.03 | 48.65 | 49.02 | 5,831 | -0.05(-0.10%) |
Jul 28, 2015 | 48.73 | 49.12 | 48.67 | 49.07 | 12,437 | +1.51(+3.19%) |
Jul 27, 2015 | 47.69 | 47.79 | 47.47 | 47.55 | 6,169 | -0.31(-0.64%) |
Jul 24, 2015 | 48.30 | 48.30 | 47.76 | 47.86 | 10,160 | -0.90(-1.84%) |
Jul 23, 2015 | 48.82 | 48.82 | 48.39 | 48.76 | 11,019 | -0.04(-0.08%) |
Jul 22, 2015 | 48.82 | 48.82 | 48.65 | 48.80 | 6,069 | -1.10(-2.20%) |
Jul 21, 2015 | 50.04 | 50.04 | 49.71 | 49.90 | 8,870 | -0.55(-1.09%) |
Jul 20, 2015 | 50.29 | 50.65 | 50.29 | 50.45 | 4,254 | +0.09(+0.17%) |
Jul 17, 2015 | 50.61 | 50.61 | 50.34 | 50.36 | 5,261 | -0.20(-0.40%) |
Jul 16, 2015 | 50.95 | 50.95 | 50.53 | 50.56 | 6,495 | -0.10(-0.19%) |
Jul 15, 2015 | 50.61 | 50.80 | 50.53 | 50.66 | 4,978 | -0.09(-0.17%) |
Jul 14, 2015 | 50.42 | 50.75 | 50.30 | 50.75 | 6,357 | +0.60(+1.19%) |
Jul 13, 2015 | 49.88 | 50.17 | 49.80 | 50.15 | 8,753 | +0.45(+0.91%) |
Jul 10, 2015 | 49.88 | 49.88 | 49.32 | 49.70 | 5,719 | +1.07(+2.20%) |
Jul 09, 2015 | 48.91 | 48.96 | 48.49 | 48.62 | 9,003 | +0.37(+0.76%) |
Jul 08, 2015 | 49.12 | 49.16 | 48.11 | 48.26 | 6,691 | -2.33(-4.60%) |
Jul 07, 2015 | 50.31 | 50.67 | 50.02 | 50.58 | 12,112 | +0.48(+0.96%) |
Jul 06, 2015 | 49.75 | 50.28 | 49.75 | 50.10 | 4,981 | +0.19(+0.39%) |
Jul 02, 2015 | 50.07 | 49.91 | 49.91 | 49.91 | 7,462 | -0.15(-0.30%) |
Jul 01, 2015 | 50.69 | 50.69 | 49.90 | 50.06 | 6,462 | -0.15(-0.29%) |
Jun 30, 2015 | 50.32 | 50.53 | 49.95 | 50.21 | 6,584 | +0.70(+1.42%) |
Jun 29, 2015 | 50.18 | 50.19 | 49.44 | 49.50 | 10,131 | -2.17(-4.20%) |
Jun 26, 2015 | 51.45 | 51.67 | 51.44 | 51.67 | 7,181 | -0.12(-0.22%) |
Jun 25, 2015 | 51.90 | 51.93 | 51.65 | 51.79 | 7,397 | +0.04(+0.07%) |
Jun 24, 2015 | 51.67 | 51.79 | 51.67 | 51.75 | 4,109 | +0.16(+0.32%) |
Jun 23, 2015 | 51.38 | 51.64 | 51.38 | 51.59 | 7,268 | +1.18(+2.34%) |
Jun 22, 2015 | 50.37 | 50.69 | 50.37 | 50.41 | 9,460 | +0.45(+0.91%) |
Jun 19, 2015 | 49.79 | 49.96 | 49.79 | 49.96 | 2,825 | -0.02(-0.04%) |
Jun 18, 2015 | 50.37 | 50.37 | 49.80 | 49.98 | 7,507 | -0.28(-0.56%) |
Jun 17, 2015 | 50.32 | 50.32 | 49.82 | 50.26 | 5,490 | -0.41(-0.80%) |
Jun 16, 2015 | 50.43 | 50.66 | 50.36 | 50.66 | 6,518 | -0.21(-0.42%) |
Jun 15, 2015 | 50.68 | 50.91 | 50.60 | 50.87 | 5,996 | -0.38(-0.73%) |
Jun 12, 2015 | 51.10 | 51.32 | 51.04 | 51.25 | 2,538 | +0.14(+0.26%) |
Jun 11, 2015 | 51.00 | 51.27 | 50.94 | 51.11 | 8,778 | -0.74(-1.43%) |
Jun 10, 2015 | 51.63 | 52.01 | 51.63 | 51.86 | 9,253 | +0.57(+1.11%) |
Jun 09, 2015 | 51.54 | 51.54 | 51.29 | 51.29 | 4,548 | -0.21(-0.41%) |
Jun 08, 2015 | 51.35 | 51.71 | 51.35 | 51.50 | 6,644 | -0.06(-0.11%) |
Jun 05, 2015 | 51.44 | 51.62 | 51.44 | 51.56 | 5,661 | -0.14(-0.26%) |
Jun 04, 2015 | 51.80 | 51.80 | 51.31 | 51.69 | 6,838 | -0.88(-1.67%) |
Jun 03, 2015 | 52.15 | 53.72 | 52.15 | 52.57 | 36,667 | +0.67(+1.28%) |
Jun 02, 2015 | 51.57 | 52.03 | 51.57 | 51.90 | 24,526 | +0.14(+0.28%) |