Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.93 | 48.09 | 47.15 | 47.42 | 1,274,220 | -0.78(-1.62%) |
Aug 28, 2015 | 47.95 | 48.27 | 47.56 | 48.20 | 713,299 | +0.04(+0.08%) |
Aug 27, 2015 | 47.00 | 48.24 | 46.98 | 48.16 | 924,096 | +1.36(+2.91%) |
Aug 26, 2015 | 45.71 | 46.87 | 45.17 | 46.79 | 1,201,070 | +1.97(+4.39%) |
Aug 25, 2015 | 45.94 | 45.99 | 44.78 | 44.83 | 1,480,984 | +0.07(+0.15%) |
Aug 24, 2015 | 44.41 | 46.15 | 43.91 | 44.76 | 1,329,540 | -1.71(-3.69%) |
Aug 21, 2015 | 47.59 | 47.65 | 46.46 | 46.47 | 1,176,423 | -1.39(-2.91%) |
Aug 20, 2015 | 48.24 | 48.34 | 47.81 | 47.87 | 864,130 | -0.65(-1.35%) |
Aug 19, 2015 | 48.96 | 48.96 | 48.33 | 48.52 | 540,277 | -0.71(-1.44%) |
Aug 18, 2015 | 49.00 | 49.46 | 48.92 | 49.23 | 456,512 | +0.20(+0.42%) |
Aug 17, 2015 | 49.07 | 49.18 | 48.82 | 49.02 | 889,143 | -0.19(-0.38%) |
Aug 14, 2015 | 49.22 | 49.33 | 48.84 | 49.21 | 609,002 | +0.19(+0.38%) |
Aug 13, 2015 | 49.04 | 49.34 | 48.68 | 49.02 | 809,438 | +0.24(+0.50%) |
Aug 12, 2015 | 49.03 | 49.03 | 47.78 | 48.78 | 1,065,618 | -0.60(-1.22%) |
Aug 11, 2015 | 49.89 | 50.09 | 49.11 | 49.39 | 630,278 | -0.87(-1.73%) |
Aug 10, 2015 | 50.15 | 50.52 | 49.96 | 50.25 | 463,543 | +0.38(+0.76%) |
Aug 07, 2015 | 50.22 | 50.22 | 49.30 | 49.87 | 546,079 | -0.41(-0.81%) |
Aug 06, 2015 | 51.62 | 51.62 | 50.17 | 50.28 | 409,205 | -1.20(-2.33%) |
Aug 05, 2015 | 51.84 | 52.33 | 51.46 | 51.48 | 658,315 | -0.07(-0.13%) |
Aug 04, 2015 | 51.18 | 51.76 | 51.10 | 51.55 | 751,794 | +0.41(+0.80%) |
Aug 03, 2015 | 51.59 | 51.79 | 50.93 | 51.14 | 989,413 | -0.41(-0.79%) |
Jul 31, 2015 | 50.36 | 51.84 | 49.98 | 51.55 | 939,410 | +1.46(+2.92%) |
Jul 30, 2015 | 49.25 | 50.20 | 48.90 | 50.09 | 1,114,910 | +0.65(+1.32%) |
Jul 29, 2015 | 49.43 | 49.75 | 49.28 | 49.43 | 982,281 | +0.05(+0.10%) |
Jul 28, 2015 | 49.44 | 49.59 | 49.02 | 49.39 | 1,568,881 | +0.26(+0.54%) |
Jul 27, 2015 | 49.47 | 49.54 | 48.87 | 49.12 | 605,107 | -0.45(-0.90%) |
Jul 24, 2015 | 50.12 | 50.33 | 49.53 | 49.57 | 754,227 | -0.72(-1.43%) |
Jul 23, 2015 | 50.56 | 50.72 | 50.20 | 50.29 | 654,371 | -0.26(-0.52%) |
Jul 22, 2015 | 50.51 | 50.77 | 50.10 | 50.55 | 729,562 | +0.01(+0.02%) |
Jul 21, 2015 | 50.89 | 51.00 | 50.30 | 50.54 | 647,388 | -0.35(-0.69%) |
Jul 20, 2015 | 50.99 | 51.28 | 50.83 | 50.89 | 1,140,368 | -0.03(-0.06%) |
Jul 17, 2015 | 50.94 | 51.36 | 50.86 | 50.92 | 1,033,987 | -0.07(-0.13%) |
Jul 16, 2015 | 51.46 | 51.46 | 50.74 | 50.99 | 928,218 | -0.18(-0.34%) |
Jul 15, 2015 | 51.76 | 52.04 | 51.10 | 51.17 | 549,515 | -0.39(-0.76%) |
Jul 14, 2015 | 50.72 | 51.90 | 50.46 | 51.56 | 1,482,989 | +0.94(+1.86%) |
Jul 13, 2015 | 50.47 | 50.80 | 50.29 | 50.61 | 755,654 | +0.49(+0.97%) |
Jul 10, 2015 | 50.19 | 50.30 | 49.89 | 50.13 | 650,985 | +0.50(+1.00%) |
Jul 09, 2015 | 50.16 | 50.36 | 49.61 | 49.63 | 645,955 | +0.03(+0.06%) |
Jul 08, 2015 | 50.46 | 50.51 | 49.51 | 49.60 | 638,392 | -1.16(-2.28%) |
Jul 07, 2015 | 51.06 | 51.06 | 50.12 | 50.76 | 1,073,263 | -0.03(-0.06%) |
Jul 06, 2015 | 50.52 | 50.93 | 50.34 | 50.79 | 1,277,694 | -0.03(-0.06%) |
Jul 02, 2015 | 51.23 | 50.82 | 50.82 | 50.82 | 808,508 | -0.24(-0.48%) |
Jul 01, 2015 | 51.60 | 51.67 | 50.99 | 51.06 | 1,068,281 | -0.15(-0.28%) |
Jun 30, 2015 | 52.17 | 52.46 | 51.20 | 51.21 | 860,326 | -0.18(-0.36%) |
Jun 29, 2015 | 52.44 | 52.66 | 51.31 | 51.39 | 454,907 | -1.42(-2.69%) |
Jun 26, 2015 | 52.67 | 52.97 | 52.44 | 52.81 | 526,673 | +0.27(+0.52%) |
Jun 25, 2015 | 52.14 | 52.62 | 51.74 | 52.54 | 666,770 | +0.48(+0.92%) |
Jun 24, 2015 | 52.20 | 52.53 | 51.95 | 52.06 | 473,112 | -0.23(-0.45%) |
Jun 23, 2015 | 52.44 | 52.69 | 52.08 | 52.30 | 865,806 | -0.20(-0.39%) |
Jun 22, 2015 | 52.62 | 52.67 | 52.43 | 52.50 | 258,958 | +0.07(+0.13%) |
Jun 19, 2015 | 52.36 | 52.73 | 52.30 | 52.43 | 863,699 | +0.02(+0.04%) |
Jun 18, 2015 | 51.80 | 52.89 | 51.79 | 52.41 | 750,129 | +0.79(+1.53%) |
Jun 17, 2015 | 51.12 | 51.68 | 51.03 | 51.63 | 503,217 | +0.58(+1.14%) |
Jun 16, 2015 | 50.64 | 51.11 | 50.50 | 51.04 | 295,680 | +0.42(+0.83%) |
Jun 15, 2015 | 50.43 | 50.63 | 50.10 | 50.62 | 484,308 | -0.02(-0.04%) |
Jun 12, 2015 | 51.05 | 51.25 | 50.60 | 50.64 | 468,224 | -0.66(-1.29%) |
Jun 11, 2015 | 51.38 | 51.42 | 51.09 | 51.30 | 345,730 | +0.14(+0.27%) |
Jun 10, 2015 | 50.42 | 51.32 | 50.42 | 51.17 | 485,262 | +0.84(+1.66%) |
Jun 09, 2015 | 50.55 | 50.73 | 50.29 | 50.33 | 607,467 | -0.30(-0.60%) |
Jun 08, 2015 | 50.89 | 51.08 | 50.58 | 50.63 | 342,642 | -0.32(-0.63%) |
Jun 05, 2015 | 50.87 | 51.00 | 50.53 | 50.95 | 347,148 | -0.07(-0.13%) |
Jun 04, 2015 | 51.35 | 51.42 | 50.91 | 51.02 | 243,006 | -0.39(-0.76%) |
Jun 03, 2015 | 51.31 | 51.43 | 50.96 | 51.41 | 440,759 | +0.23(+0.46%) |
Jun 02, 2015 | 50.92 | 51.34 | 50.69 | 51.18 | 365,947 | +0.04(+0.08%) |