Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.86 | 43.22 | 41.10 | 41.64 | 60,475 | -1.35(-3.14%) |
Aug 28, 2015 | 42.84 | 43.21 | 42.57 | 42.99 | 57,863 | +0.05(+0.13%) |
Aug 27, 2015 | 43.23 | 43.48 | 42.08 | 42.94 | 63,645 | -0.07(-0.17%) |
Aug 26, 2015 | 42.55 | 43.13 | 41.46 | 43.01 | 71,470 | +1.11(+2.66%) |
Aug 25, 2015 | 42.76 | 43.09 | 41.80 | 41.90 | 60,518 | +0.06(+0.15%) |
Aug 24, 2015 | 41.87 | 43.66 | 41.28 | 41.83 | 72,427 | -2.15(-4.88%) |
Aug 21, 2015 | 43.50 | 44.30 | 41.96 | 43.98 | 75,498 | -0.34(-0.76%) |
Aug 20, 2015 | 45.62 | 45.71 | 44.25 | 44.32 | 55,969 | -1.77(-3.83%) |
Aug 19, 2015 | 46.43 | 46.43 | 45.22 | 46.08 | 43,532 | -0.65(-1.40%) |
Aug 18, 2015 | 47.52 | 47.54 | 46.68 | 46.74 | 59,772 | -0.73(-1.53%) |
Aug 17, 2015 | 47.12 | 48.03 | 46.84 | 47.46 | 90,012 | +0.33(+0.69%) |
Aug 14, 2015 | 46.21 | 47.24 | 45.93 | 47.14 | 133,235 | +0.42(+0.89%) |
Aug 13, 2015 | 46.61 | 47.20 | 46.30 | 46.72 | 74,131 | -0.05(-0.10%) |
Aug 12, 2015 | 46.75 | 46.86 | 46.03 | 46.76 | 88,881 | -0.48(-1.01%) |
Aug 11, 2015 | 46.38 | 47.34 | 46.12 | 47.24 | 76,151 | +0.74(+1.59%) |
Aug 10, 2015 | 46.28 | 46.78 | 46.08 | 46.50 | 98,450 | +0.40(+0.86%) |
Aug 07, 2015 | 45.72 | 46.12 | 45.41 | 46.10 | 101,500 | +0.31(+0.67%) |
Aug 06, 2015 | 47.22 | 47.22 | 41.68 | 45.80 | 155,594 | -2.73(-5.62%) |
Aug 05, 2015 | 48.58 | 48.88 | 48.12 | 48.53 | 51,754 | -0.08(-0.17%) |
Aug 04, 2015 | 47.93 | 48.80 | 47.82 | 48.61 | 56,345 | +0.58(+1.20%) |
Aug 03, 2015 | 47.82 | 48.19 | 47.07 | 48.03 | 37,909 | +0.26(+0.55%) |
Jul 31, 2015 | 47.47 | 48.06 | 47.37 | 47.77 | 35,440 | +0.61(+1.30%) |
Jul 30, 2015 | 46.43 | 47.22 | 46.11 | 47.15 | 42,141 | +0.44(+0.95%) |
Jul 29, 2015 | 46.56 | 46.85 | 46.28 | 46.71 | 39,552 | -0.06(-0.14%) |
Jul 28, 2015 | 46.83 | 47.12 | 45.62 | 46.77 | 74,195 | -0.18(-0.38%) |
Jul 27, 2015 | 47.55 | 47.66 | 46.64 | 46.95 | 55,349 | -0.83(-1.74%) |
Jul 24, 2015 | 48.57 | 48.58 | 47.50 | 47.78 | 73,125 | -0.54(-1.12%) |
Jul 23, 2015 | 49.57 | 49.57 | 48.15 | 48.33 | 59,288 | -1.13(-2.28%) |
Jul 22, 2015 | 48.26 | 49.47 | 48.19 | 49.46 | 57,803 | +1.12(+2.32%) |
Jul 21, 2015 | 48.09 | 48.44 | 47.50 | 48.34 | 70,167 | +0.24(+0.51%) |
Jul 20, 2015 | 48.27 | 48.37 | 47.63 | 48.09 | 47,452 | -0.25(-0.52%) |
Jul 17, 2015 | 48.64 | 48.83 | 47.82 | 48.34 | 47,929 | -0.14(-0.30%) |
Jul 16, 2015 | 49.16 | 49.16 | 48.41 | 48.49 | 45,788 | -0.43(-0.89%) |
Jul 15, 2015 | 49.54 | 49.79 | 48.90 | 48.92 | 59,351 | -0.77(-1.55%) |
Jul 14, 2015 | 49.02 | 49.88 | 48.70 | 49.69 | 59,585 | +0.71(+1.46%) |
Jul 13, 2015 | 49.58 | 49.83 | 48.90 | 48.98 | 67,822 | -0.54(-1.09%) |
Jul 10, 2015 | 49.78 | 49.82 | 49.00 | 49.52 | 72,976 | +0.32(+0.64%) |
Jul 09, 2015 | 49.38 | 49.58 | 49.06 | 49.20 | 117,177 | +0.17(+0.35%) |
Jul 08, 2015 | 50.23 | 50.34 | 48.50 | 49.03 | 81,441 | -1.38(-2.74%) |
Jul 07, 2015 | 50.67 | 50.69 | 49.68 | 50.41 | 91,297 | -0.41(-0.80%) |
Jul 06, 2015 | 50.34 | 50.94 | 49.76 | 50.82 | 56,744 | +0.37(+0.73%) |
Jul 02, 2015 | 49.63 | 50.45 | 50.45 | 50.45 | 99,375 | +0.93(+1.88%) |
Jul 01, 2015 | 49.56 | 50.02 | 49.38 | 49.52 | 144,284 | +0.04(+0.07%) |
Jun 30, 2015 | 49.29 | 49.58 | 49.08 | 49.48 | 53,757 | +0.85(+1.75%) |
Jun 29, 2015 | 49.24 | 49.71 | 48.57 | 48.63 | 44,009 | -1.09(-2.20%) |
Jun 26, 2015 | 48.38 | 49.90 | 48.24 | 49.73 | 150,248 | +1.45(+3.01%) |
Jun 25, 2015 | 47.94 | 48.44 | 47.27 | 48.27 | 79,172 | +0.33(+0.70%) |
Jun 24, 2015 | 48.34 | 48.34 | 47.65 | 47.94 | 70,657 | -0.25(-0.52%) |
Jun 23, 2015 | 48.34 | 48.34 | 47.76 | 48.19 | 49,020 | +0.05(+0.09%) |
Jun 22, 2015 | 49.12 | 49.28 | 47.57 | 48.15 | 126,545 | -0.67(-1.37%) |
Jun 19, 2015 | 48.33 | 49.11 | 48.12 | 48.81 | 187,555 | +0.64(+1.33%) |
Jun 18, 2015 | 47.03 | 48.29 | 46.96 | 48.17 | 146,790 | +1.23(+2.62%) |
Jun 17, 2015 | 47.12 | 47.56 | 46.88 | 46.94 | 36,513 | -0.20(-0.42%) |
Jun 16, 2015 | 45.57 | 47.22 | 45.57 | 47.14 | 94,555 | +1.57(+3.45%) |
Jun 15, 2015 | 45.11 | 46.29 | 44.87 | 45.57 | 54,326 | +0.33(+0.72%) |
Jun 12, 2015 | 45.12 | 45.60 | 45.06 | 45.25 | 27,234 | -0.16(-0.36%) |
Jun 11, 2015 | 44.87 | 45.43 | 44.87 | 45.41 | 34,430 | +0.46(+1.03%) |
Jun 10, 2015 | 44.43 | 45.42 | 44.27 | 44.95 | 88,426 | +0.70(+1.59%) |
Jun 09, 2015 | 44.46 | 44.46 | 43.66 | 44.24 | 37,095 | +0.02(+0.04%) |
Jun 08, 2015 | 44.66 | 44.71 | 44.16 | 44.22 | 38,495 | -0.36(-0.81%) |
Jun 05, 2015 | 44.50 | 44.99 | 44.05 | 44.59 | 49,203 | -0.15(-0.34%) |
Jun 04, 2015 | 45.82 | 46.03 | 44.39 | 44.74 | 34,506 | -1.55(-3.36%) |
Jun 03, 2015 | 45.37 | 46.49 | 44.84 | 46.29 | 78,867 | +1.22(+2.71%) |
Jun 02, 2015 | 44.80 | 46.19 | 44.72 | 45.07 | 39,964 | +0.31(+0.69%) |