Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.18 | 49.28 | 49.18 | 49.25 | 788,056 | +0.09(+0.18%) |
Aug 28, 2015 | 49.22 | 49.24 | 49.16 | 49.16 | 971,514 | -0.05(-0.10%) |
Aug 27, 2015 | 49.21 | 49.26 | 49.19 | 49.21 | 551,054 | -0.06(-0.12%) |
Aug 26, 2015 | 49.27 | 49.27 | 49.19 | 49.27 | 842,384 | +0.00(+0.00%) |
Aug 25, 2015 | 49.10 | 49.29 | 49.06 | 49.27 | 2,190,990 | +0.22(+0.46%) |
Aug 24, 2015 | 49.17 | 49.23 | 48.97 | 49.04 | 953,602 | -0.20(-0.42%) |
Aug 21, 2015 | 49.24 | 49.28 | 49.24 | 49.25 | 717,072 | -0.02(-0.04%) |
Aug 20, 2015 | 49.24 | 49.27 | 49.23 | 49.27 | 297,673 | +0.03(+0.06%) |
Aug 19, 2015 | 49.25 | 49.26 | 49.23 | 49.24 | 269,956 | -0.02(-0.04%) |
Aug 18, 2015 | 49.23 | 49.27 | 49.23 | 49.26 | 1,042,398 | +0.01(+0.02%) |
Aug 17, 2015 | 49.24 | 49.27 | 49.23 | 49.25 | 178,523 | +0.01(+0.02%) |
Aug 14, 2015 | 49.27 | 49.27 | 49.24 | 49.24 | 236,285 | -0.02(-0.04%) |
Aug 13, 2015 | 49.26 | 49.27 | 49.25 | 49.26 | 233,926 | +0.00(+0.00%) |
Aug 12, 2015 | 49.25 | 49.28 | 49.24 | 49.26 | 260,848 | +0.00(+0.00%) |
Aug 11, 2015 | 49.26 | 49.27 | 49.23 | 49.26 | 1,073,650 | +0.02(+0.04%) |
Aug 10, 2015 | 49.24 | 49.28 | 49.23 | 49.24 | 372,190 | -0.01(-0.02%) |
Aug 07, 2015 | 49.28 | 49.28 | 49.23 | 49.25 | 990,863 | -0.01(-0.02%) |
Aug 06, 2015 | 49.27 | 49.28 | 49.26 | 49.26 | 111,514 | +0.00(+0.00%) |
Aug 05, 2015 | 49.25 | 49.28 | 49.25 | 49.26 | 570,285 | -0.01(-0.02%) |
Aug 04, 2015 | 49.27 | 49.27 | 49.24 | 49.27 | 183,377 | +0.02(+0.04%) |
Aug 03, 2015 | 49.29 | 49.30 | 49.25 | 49.25 | 316,082 | -0.03(-0.06%) |
Jul 31, 2015 | 49.29 | 49.29 | 49.26 | 49.27 | 471,866 | +0.00(+0.00%) |
Jul 30, 2015 | 49.26 | 49.28 | 49.26 | 49.27 | 274,471 | -0.01(-0.02%) |
Jul 29, 2015 | 49.26 | 49.28 | 49.26 | 49.28 | 877,131 | +0.01(+0.02%) |
Jul 28, 2015 | 49.27 | 49.28 | 49.26 | 49.27 | 404,965 | +0.00(+0.00%) |
Jul 27, 2015 | 49.28 | 49.28 | 49.26 | 49.27 | 364,781 | +0.00(+0.00%) |
Jul 24, 2015 | 49.28 | 49.28 | 49.26 | 49.27 | 281,355 | -0.01(-0.02%) |
Jul 23, 2015 | 49.28 | 49.28 | 49.26 | 49.28 | 322,782 | +0.00(+0.00%) |
Jul 22, 2015 | 49.26 | 49.28 | 49.26 | 49.28 | 2,691,065 | +0.01(+0.02%) |
Jul 21, 2015 | 49.26 | 49.28 | 49.26 | 49.27 | 293,820 | +0.00(+0.00%) |
Jul 20, 2015 | 49.28 | 49.28 | 49.26 | 49.27 | 367,562 | -0.01(-0.02%) |
Jul 17, 2015 | 49.29 | 49.29 | 49.26 | 49.28 | 355,400 | +0.02(+0.04%) |
Jul 16, 2015 | 49.26 | 49.29 | 49.26 | 49.26 | 3,305,044 | -0.01(-0.02%) |
Jul 15, 2015 | 49.28 | 49.28 | 49.26 | 49.27 | 168,729 | -0.01(-0.02%) |
Jul 14, 2015 | 49.26 | 49.28 | 49.26 | 49.28 | 331,004 | +0.00(+0.00%) |
Jul 13, 2015 | 49.27 | 49.29 | 49.26 | 49.28 | 1,729,563 | +0.03(+0.06%) |
Jul 10, 2015 | 49.26 | 49.27 | 49.25 | 49.26 | 139,623 | -0.03(-0.06%) |
Jul 09, 2015 | 49.27 | 49.28 | 49.25 | 49.28 | 535,143 | +0.03(+0.06%) |
Jul 08, 2015 | 49.26 | 49.27 | 49.23 | 49.26 | 985,132 | -0.02(-0.04%) |
Jul 07, 2015 | 49.26 | 49.28 | 49.25 | 49.27 | 366,899 | +0.00(+0.00%) |
Jul 06, 2015 | 49.27 | 49.28 | 49.25 | 49.27 | 279,820 | -0.01(-0.02%) |
Jul 02, 2015 | 49.28 | 49.28 | 49.28 | 49.28 | 592,358 | +0.01(+0.02%) |
Jul 01, 2015 | 49.25 | 49.30 | 49.22 | 49.27 | 2,372,853 | +0.01(+0.03%) |
Jun 30, 2015 | 49.26 | 49.26 | 49.22 | 49.26 | 481,670 | +0.01(+0.02%) |
Jun 29, 2015 | 49.24 | 49.27 | 49.24 | 49.25 | 707,183 | -0.01(-0.02%) |
Jun 26, 2015 | 49.26 | 49.27 | 49.25 | 49.26 | 176,619 | +0.02(+0.04%) |
Jun 25, 2015 | 49.25 | 49.27 | 49.24 | 49.24 | 297,916 | -0.01(-0.03%) |
Jun 24, 2015 | 49.29 | 49.29 | 49.25 | 49.26 | 340,233 | +0.00(+0.01%) |
Jun 23, 2015 | 49.26 | 49.27 | 49.25 | 49.25 | 305,786 | -0.02(-0.04%) |
Jun 22, 2015 | 49.27 | 49.29 | 49.25 | 49.27 | 558,376 | +0.01(+0.02%) |
Jun 19, 2015 | 49.26 | 49.30 | 49.24 | 49.26 | 1,421,603 | -0.01(-0.02%) |
Jun 18, 2015 | 49.27 | 49.29 | 49.25 | 49.27 | 1,095,815 | -0.01(-0.02%) |
Jun 17, 2015 | 49.28 | 49.30 | 49.27 | 49.28 | 212,063 | +0.00(+0.00%) |
Jun 16, 2015 | 49.29 | 49.30 | 49.26 | 49.28 | 318,679 | +0.01(+0.02%) |
Jun 15, 2015 | 49.28 | 49.30 | 49.27 | 49.27 | 158,059 | -0.02(-0.04%) |
Jun 12, 2015 | 49.28 | 49.30 | 49.28 | 49.29 | 860,218 | +0.00(+0.00%) |
Jun 11, 2015 | 49.26 | 49.31 | 49.26 | 49.29 | 646,550 | +0.00(+0.00%) |
Jun 10, 2015 | 49.27 | 49.29 | 49.25 | 49.29 | 540,003 | +0.00(+0.00%) |
Jun 09, 2015 | 49.26 | 49.29 | 49.26 | 49.29 | 255,813 | +0.00(+0.00%) |
Jun 08, 2015 | 49.29 | 49.31 | 49.27 | 49.29 | 725,963 | +0.01(+0.02%) |
Jun 05, 2015 | 49.29 | 49.32 | 49.26 | 49.28 | 557,260 | -0.01(-0.02%) |
Jun 04, 2015 | 49.27 | 49.29 | 49.26 | 49.29 | 345,931 | +0.02(+0.04%) |
Jun 03, 2015 | 49.29 | 49.30 | 49.27 | 49.27 | 412,982 | -0.01(-0.02%) |
Jun 02, 2015 | 49.29 | 49.29 | 49.27 | 49.28 | 307,465 | -0.01(-0.02%) |