Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.39 | 46.58 | 46.14 | 46.24 | 1,532,452 | -0.41(-0.88%) |
Aug 28, 2015 | 46.31 | 46.69 | 46.31 | 46.65 | 95,998 | +0.13(+0.27%) |
Aug 27, 2015 | 45.79 | 46.57 | 45.74 | 46.52 | 257,701 | +1.15(+2.54%) |
Aug 26, 2015 | 44.50 | 45.42 | 44.22 | 45.37 | 324,593 | +1.30(+2.96%) |
Aug 25, 2015 | 45.16 | 46.09 | 44.07 | 44.07 | 429,372 | -0.65(-1.45%) |
Aug 24, 2015 | 45.85 | 45.93 | 35.23 | 44.72 | 643,289 | -1.59(-3.44%) |
Aug 21, 2015 | 47.14 | 47.29 | 46.31 | 46.31 | 348,536 | -1.28(-2.68%) |
Aug 20, 2015 | 48.29 | 48.30 | 47.59 | 47.59 | 145,411 | -1.06(-2.19%) |
Aug 19, 2015 | 48.88 | 49.03 | 48.50 | 48.65 | 201,868 | -0.48(-0.98%) |
Aug 18, 2015 | 49.12 | 49.21 | 49.07 | 49.13 | 90,782 | -0.11(-0.23%) |
Aug 17, 2015 | 48.83 | 49.25 | 48.54 | 49.25 | 972,669 | +0.27(+0.55%) |
Aug 14, 2015 | 48.60 | 49.01 | 48.60 | 48.98 | 38,457 | +0.33(+0.67%) |
Aug 13, 2015 | 48.68 | 48.80 | 48.53 | 48.65 | 65,388 | -0.06(-0.12%) |
Aug 12, 2015 | 48.37 | 48.76 | 48.01 | 48.71 | 84,253 | +0.03(+0.06%) |
Aug 11, 2015 | 48.91 | 48.91 | 48.55 | 48.68 | 130,144 | -0.63(-1.27%) |
Aug 10, 2015 | 48.79 | 49.35 | 48.79 | 49.31 | 31,918 | +0.89(+1.84%) |
Aug 07, 2015 | 48.55 | 48.59 | 48.23 | 48.42 | 33,748 | -0.17(-0.34%) |
Aug 06, 2015 | 48.92 | 48.92 | 48.49 | 48.59 | 42,161 | -0.28(-0.58%) |
Aug 05, 2015 | 48.86 | 49.17 | 48.81 | 48.87 | 75,302 | +0.32(+0.66%) |
Aug 04, 2015 | 48.63 | 48.90 | 48.52 | 48.55 | 58,169 | -0.06(-0.11%) |
Aug 03, 2015 | 48.93 | 48.93 | 48.40 | 48.60 | 490,397 | -0.31(-0.64%) |
Jul 31, 2015 | 49.15 | 49.15 | 48.87 | 48.92 | 150,340 | -0.04(-0.09%) |
Jul 30, 2015 | 48.78 | 49.02 | 48.67 | 48.96 | 83,054 | -0.02(-0.05%) |
Jul 29, 2015 | 48.29 | 48.98 | 48.29 | 48.98 | 107,345 | +0.70(+1.45%) |
Jul 28, 2015 | 47.77 | 48.34 | 47.68 | 48.28 | 144,429 | +0.78(+1.65%) |
Jul 27, 2015 | 47.60 | 47.63 | 47.40 | 47.49 | 151,326 | -0.26(-0.54%) |
Jul 24, 2015 | 48.34 | 48.38 | 47.72 | 47.75 | 118,609 | -0.58(-1.19%) |
Jul 23, 2015 | 48.84 | 48.84 | 48.30 | 48.33 | 114,445 | -0.51(-1.04%) |
Jul 22, 2015 | 49.04 | 49.12 | 48.77 | 48.84 | 44,603 | -0.19(-0.38%) |
Jul 21, 2015 | 49.38 | 49.42 | 48.99 | 49.02 | 53,216 | -0.57(-1.14%) |
Jul 20, 2015 | 49.59 | 49.65 | 49.50 | 49.59 | 51,941 | +0.12(+0.24%) |
Jul 17, 2015 | 49.62 | 49.62 | 49.37 | 49.47 | 98,000 | -0.07(-0.15%) |
Jul 16, 2015 | 49.59 | 49.59 | 49.47 | 49.54 | 46,980 | +0.25(+0.51%) |
Jul 15, 2015 | 49.54 | 49.59 | 49.23 | 49.29 | 82,974 | -0.24(-0.48%) |
Jul 14, 2015 | 49.31 | 49.62 | 49.31 | 49.53 | 96,846 | +0.16(+0.32%) |
Jul 13, 2015 | 49.17 | 49.38 | 49.16 | 49.37 | 82,619 | +0.46(+0.93%) |
Jul 10, 2015 | 48.89 | 48.98 | 48.66 | 48.92 | 108,782 | +0.48(+1.00%) |
Jul 09, 2015 | 48.73 | 48.91 | 48.42 | 48.43 | 81,751 | +0.18(+0.38%) |
Jul 08, 2015 | 48.74 | 48.83 | 48.21 | 48.25 | 91,889 | -0.89(-1.81%) |
Jul 07, 2015 | 48.94 | 49.18 | 48.30 | 49.14 | 140,982 | +0.31(+0.64%) |
Jul 06, 2015 | 48.76 | 49.19 | 48.62 | 48.83 | 152,603 | -0.28(-0.57%) |
Jul 02, 2015 | 49.21 | 49.11 | 49.11 | 49.11 | 262,270 | -0.03(-0.07%) |
Jul 01, 2015 | 49.25 | 49.37 | 48.98 | 49.14 | 560,396 | +0.22(+0.46%) |
Jun 30, 2015 | 49.24 | 49.28 | 48.80 | 48.92 | 167,655 | +0.09(+0.18%) |
Jun 29, 2015 | 49.46 | 49.61 | 48.83 | 48.83 | 186,020 | -0.99(-1.99%) |
Jun 26, 2015 | 49.94 | 49.94 | 49.77 | 49.82 | 117,302 | +0.05(+0.09%) |
Jun 25, 2015 | 50.20 | 50.23 | 49.75 | 49.77 | 104,372 | -0.33(-0.67%) |
Jun 24, 2015 | 50.81 | 50.81 | 50.09 | 50.11 | 206,244 | -0.57(-1.12%) |
Jun 23, 2015 | 50.80 | 50.84 | 50.58 | 50.68 | 66,619 | -0.05(-0.10%) |
Jun 22, 2015 | 50.72 | 50.82 | 50.65 | 50.73 | 67,601 | +0.22(+0.44%) |
Jun 19, 2015 | 50.65 | 50.74 | 50.51 | 50.51 | 58,799 | -0.19(-0.37%) |
Jun 18, 2015 | 50.27 | 50.81 | 50.27 | 50.70 | 66,550 | +0.52(+1.03%) |
Jun 17, 2015 | 50.15 | 50.30 | 49.90 | 50.18 | 74,023 | +0.07(+0.14%) |
Jun 16, 2015 | 50.06 | 50.11 | 49.91 | 50.11 | 59,493 | +0.10(+0.20%) |
Jun 15, 2015 | 50.06 | 50.06 | 49.74 | 50.01 | 76,759 | -0.39(-0.78%) |
Jun 12, 2015 | 50.53 | 50.58 | 50.32 | 50.40 | 145,824 | -0.29(-0.57%) |
Jun 11, 2015 | 50.55 | 50.74 | 50.48 | 50.69 | 73,147 | +0.25(+0.51%) |
Jun 10, 2015 | 50.14 | 50.55 | 50.12 | 50.43 | 90,557 | +0.53(+1.06%) |
Jun 09, 2015 | 49.93 | 50.11 | 49.89 | 49.90 | 216,161 | -0.01(-0.02%) |
Jun 08, 2015 | 50.19 | 50.23 | 49.91 | 49.91 | 71,152 | -0.35(-0.70%) |
Jun 05, 2015 | 50.10 | 50.27 | 49.90 | 50.27 | 107,803 | +0.13(+0.25%) |
Jun 04, 2015 | 50.55 | 50.59 | 50.08 | 50.14 | 103,445 | -0.58(-1.15%) |
Jun 03, 2015 | 50.53 | 50.88 | 50.49 | 50.72 | 121,720 | +0.28(+0.55%) |
Jun 02, 2015 | 50.20 | 50.63 | 50.08 | 50.45 | 544,094 | +0.16(+0.32%) |