Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.30 | 47.99 | 47.20 | 47.48 | 3,373 | +0.17(+0.37%) |
Aug 28, 2015 | 46.71 | 48.02 | 46.71 | 47.30 | 11,419 | -0.39(-0.82%) |
Aug 27, 2015 | 47.40 | 47.94 | 47.20 | 47.70 | 7,890 | +0.09(+0.18%) |
Aug 26, 2015 | 47.80 | 48.05 | 47.16 | 47.61 | 18,925 | +0.31(+0.66%) |
Aug 25, 2015 | 47.79 | 47.88 | 47.13 | 47.30 | 35,989 | +0.47(+1.01%) |
Aug 24, 2015 | 47.30 | 47.68 | 45.97 | 46.83 | 88,101 | -0.92(-1.94%) |
Aug 21, 2015 | 47.64 | 48.37 | 47.64 | 47.75 | 41,782 | -0.18(-0.38%) |
Aug 20, 2015 | 47.80 | 50.38 | 47.74 | 47.93 | 6,509 | -0.14(-0.29%) |
Aug 19, 2015 | 48.46 | 48.46 | 47.88 | 48.07 | 5,630 | +0.02(+0.04%) |
Aug 18, 2015 | 47.94 | 48.20 | 47.89 | 48.05 | 4,117 | +0.03(+0.06%) |
Aug 17, 2015 | 48.69 | 48.69 | 47.90 | 48.02 | 23,481 | -0.55(-1.13%) |
Aug 14, 2015 | 48.84 | 48.84 | 48.25 | 48.57 | 3,441 | +0.21(+0.44%) |
Aug 13, 2015 | 48.10 | 48.59 | 48.00 | 48.35 | 8,292 | +0.15(+0.32%) |
Aug 12, 2015 | 47.95 | 48.44 | 47.93 | 48.20 | 2,599 | -0.03(-0.06%) |
Aug 11, 2015 | 48.08 | 48.70 | 48.08 | 48.23 | 3,716 | -0.02(-0.04%) |
Aug 10, 2015 | 48.09 | 48.76 | 48.05 | 48.25 | 6,764 | +0.16(+0.33%) |
Aug 07, 2015 | 48.30 | 48.48 | 48.05 | 48.09 | 8,154 | -0.21(-0.43%) |
Aug 06, 2015 | 48.77 | 48.87 | 48.25 | 48.30 | 4,870 | +0.03(+0.06%) |
Aug 05, 2015 | 48.28 | 48.63 | 48.27 | 48.27 | 3,863 | +0.06(+0.12%) |
Aug 04, 2015 | 48.44 | 48.72 | 48.21 | 48.21 | 5,422 | -0.18(-0.37%) |
Aug 03, 2015 | 48.60 | 48.60 | 48.20 | 48.39 | 2,662 | -0.33(-0.68%) |
Jul 31, 2015 | 48.80 | 48.94 | 48.60 | 48.72 | 6,566 | +0.23(+0.46%) |
Jul 30, 2015 | 48.50 | 48.92 | 48.47 | 48.49 | 8,847 | -0.09(-0.17%) |
Jul 29, 2015 | 48.44 | 48.63 | 48.34 | 48.58 | 10,324 | +0.14(+0.29%) |
Jul 28, 2015 | 48.25 | 49.00 | 48.18 | 48.44 | 7,836 | +0.19(+0.39%) |
Jul 27, 2015 | 48.29 | 49.16 | 48.24 | 48.25 | 17,354 | -0.04(-0.08%) |
Jul 24, 2015 | 48.78 | 48.85 | 48.29 | 48.29 | 10,761 | -0.21(-0.43%) |
Jul 23, 2015 | 48.61 | 49.15 | 48.50 | 48.50 | 10,532 | +0.00(+0.00%) |
Jul 22, 2015 | 49.18 | 49.23 | 48.46 | 48.50 | 19,418 | -0.93(-1.88%) |
Jul 21, 2015 | 49.22 | 49.43 | 49.00 | 49.43 | 4,455 | +0.09(+0.18%) |
Jul 20, 2015 | 49.54 | 49.54 | 49.00 | 49.34 | 4,161 | -0.02(-0.04%) |
Jul 17, 2015 | 49.25 | 49.49 | 49.00 | 49.36 | 10,681 | +0.11(+0.23%) |
Jul 16, 2015 | 49.01 | 49.27 | 49.00 | 49.25 | 11,536 | -0.30(-0.61%) |
Jul 15, 2015 | 49.54 | 49.71 | 49.10 | 49.55 | 7,196 | -0.04(-0.08%) |
Jul 14, 2015 | 49.21 | 49.64 | 49.15 | 49.59 | 2,753 | -0.06(-0.12%) |
Jul 13, 2015 | 49.60 | 49.65 | 49.15 | 49.65 | 6,040 | +0.05(+0.09%) |
Jul 10, 2015 | 49.43 | 49.73 | 48.94 | 49.60 | 12,444 | +0.46(+0.95%) |
Jul 09, 2015 | 49.20 | 49.29 | 48.70 | 49.14 | 15,028 | +0.53(+1.09%) |
Jul 08, 2015 | 48.90 | 49.20 | 48.58 | 48.61 | 3,815 | -0.51(-1.04%) |
Jul 07, 2015 | 49.00 | 49.25 | 48.54 | 49.12 | 16,590 | -0.03(-0.07%) |
Jul 06, 2015 | 48.85 | 49.46 | 48.70 | 49.15 | 3,359 | -0.20(-0.40%) |
Jul 02, 2015 | 49.43 | 49.35 | 49.35 | 49.35 | 3,000 | -0.19(-0.38%) |
Jul 01, 2015 | 49.70 | 49.70 | 49.04 | 49.54 | 11,674 | -0.01(-0.02%) |
Jun 30, 2015 | 49.05 | 49.78 | 49.03 | 49.55 | 4,888 | +0.32(+0.65%) |
Jun 29, 2015 | 49.75 | 49.75 | 48.96 | 49.23 | 10,243 | -0.67(-1.34%) |
Jun 26, 2015 | 50.34 | 50.34 | 49.89 | 49.90 | 7,944 | +0.03(+0.06%) |
Jun 25, 2015 | 50.12 | 50.19 | 49.71 | 49.87 | 7,885 | -0.25(-0.50%) |
Jun 24, 2015 | 49.90 | 50.16 | 49.64 | 50.12 | 6,934 | +0.16(+0.32%) |
Jun 23, 2015 | 49.98 | 49.98 | 49.96 | 49.96 | 1,935 | -0.24(-0.48%) |
Jun 22, 2015 | 49.91 | 50.28 | 49.91 | 50.20 | 2,064 | +0.28(+0.56%) |
Jun 19, 2015 | 50.15 | 50.18 | 49.80 | 49.92 | 4,776 | +0.05(+0.10%) |
Jun 18, 2015 | 49.80 | 49.98 | 49.80 | 49.87 | 3,582 | +0.11(+0.22%) |
Jun 17, 2015 | 49.80 | 49.97 | 49.59 | 49.76 | 4,366 | -0.10(-0.20%) |
Jun 16, 2015 | 49.84 | 49.86 | 49.63 | 49.86 | 2,313 | +0.04(+0.08%) |
Jun 15, 2015 | 49.77 | 49.99 | 49.77 | 49.82 | 4,964 | -0.08(-0.16%) |
Jun 12, 2015 | 50.17 | 50.20 | 49.90 | 49.90 | 3,597 | +0.05(+0.10%) |
Jun 11, 2015 | 50.00 | 50.00 | 49.83 | 49.85 | 5,455 | -0.39(-0.78%) |
Jun 10, 2015 | 50.19 | 50.24 | 49.69 | 50.24 | 2,549 | +0.13(+0.26%) |
Jun 09, 2015 | 49.90 | 50.11 | 49.64 | 50.11 | 6,375 | -0.02(-0.04%) |
Jun 08, 2015 | 50.29 | 50.29 | 49.82 | 50.13 | 6,490 | -0.02(-0.04%) |
Jun 05, 2015 | 50.17 | 50.21 | 50.10 | 50.15 | 9,999 | -0.26(-0.52%) |
Jun 04, 2015 | 50.73 | 50.73 | 50.38 | 50.41 | 10,813 | -0.08(-0.16%) |
Jun 03, 2015 | 50.73 | 50.73 | 50.41 | 50.49 | 7,140 | +0.01(+0.02%) |
Jun 02, 2015 | 50.40 | 50.50 | 50.11 | 50.48 | 6,651 | +0.18(+0.36%) |