Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.31 | 41.80 | 41.18 | 41.31 | 273,338 | -0.26(-0.63%) |
Aug 28, 2015 | 40.85 | 42.20 | 40.77 | 41.57 | 511,513 | +0.39(+0.95%) |
Aug 27, 2015 | 39.75 | 41.25 | 39.31 | 41.18 | 454,984 | +1.72(+4.36%) |
Aug 26, 2015 | 40.07 | 40.21 | 38.76 | 39.46 | 641,465 | +0.25(+0.64%) |
Aug 25, 2015 | 41.18 | 41.18 | 39.14 | 39.21 | 424,972 | -0.54(-1.36%) |
Aug 24, 2015 | 39.70 | 41.12 | 37.33 | 39.75 | 607,289 | -2.03(-4.86%) |
Aug 21, 2015 | 41.17 | 43.13 | 40.60 | 41.78 | 724,403 | -0.10(-0.24%) |
Aug 20, 2015 | 43.47 | 44.15 | 41.78 | 41.88 | 529,429 | -2.13(-4.84%) |
Aug 19, 2015 | 44.84 | 45.06 | 43.96 | 44.01 | 348,304 | -1.19(-2.63%) |
Aug 18, 2015 | 44.95 | 45.80 | 44.70 | 45.20 | 270,219 | +0.01(+0.02%) |
Aug 17, 2015 | 44.76 | 45.44 | 44.43 | 45.19 | 252,694 | +0.13(+0.29%) |
Aug 14, 2015 | 44.69 | 45.14 | 44.27 | 45.06 | 183,312 | +0.28(+0.63%) |
Aug 13, 2015 | 45.23 | 46.53 | 44.60 | 44.78 | 437,521 | -0.39(-0.86%) |
Aug 12, 2015 | 45.10 | 45.17 | 44.22 | 45.17 | 686,938 | +0.02(+0.04%) |
Aug 11, 2015 | 46.61 | 46.78 | 44.67 | 45.15 | 465,999 | -1.48(-3.17%) |
Aug 10, 2015 | 45.72 | 46.71 | 45.36 | 46.63 | 444,686 | +1.64(+3.65%) |
Aug 07, 2015 | 46.46 | 46.46 | 44.68 | 44.99 | 682,147 | -1.60(-3.43%) |
Aug 06, 2015 | 47.87 | 47.94 | 46.55 | 46.59 | 458,064 | -1.05(-2.20%) |
Aug 05, 2015 | 47.99 | 48.86 | 46.97 | 47.64 | 477,628 | -0.38(-0.79%) |
Aug 04, 2015 | 48.99 | 49.39 | 47.81 | 48.02 | 532,512 | -0.96(-1.96%) |
Aug 03, 2015 | 48.89 | 49.76 | 48.01 | 48.98 | 564,970 | -0.17(-0.35%) |
Jul 31, 2015 | 48.93 | 49.73 | 48.34 | 49.15 | 837,266 | +0.49(+1.01%) |
Jul 30, 2015 | 50.77 | 52.88 | 46.45 | 48.66 | 2,259,764 | -2.98(-5.77%) |
Jul 29, 2015 | 49.88 | 51.77 | 49.59 | 51.64 | 851,695 | +1.85(+3.72%) |
Jul 28, 2015 | 49.02 | 49.87 | 48.59 | 49.79 | 473,378 | +1.09(+2.24%) |
Jul 27, 2015 | 48.36 | 49.21 | 47.85 | 48.70 | 490,417 | +0.07(+0.14%) |
Jul 24, 2015 | 49.40 | 50.19 | 48.39 | 48.63 | 513,632 | -0.97(-1.96%) |
Jul 23, 2015 | 51.00 | 51.98 | 49.17 | 49.60 | 609,901 | -1.01(-2.00%) |
Jul 22, 2015 | 51.28 | 52.15 | 50.49 | 50.61 | 956,374 | -1.09(-2.11%) |
Jul 21, 2015 | 51.03 | 52.34 | 50.97 | 51.70 | 773,486 | +0.87(+1.71%) |
Jul 20, 2015 | 51.26 | 51.77 | 50.56 | 50.83 | 553,550 | -0.50(-0.97%) |
Jul 17, 2015 | 51.76 | 52.53 | 51.30 | 51.33 | 477,949 | -0.53(-1.02%) |
Jul 16, 2015 | 52.41 | 52.92 | 51.63 | 51.86 | 676,735 | -0.17(-0.33%) |
Jul 15, 2015 | 53.47 | 53.54 | 51.00 | 52.03 | 800,163 | -1.52(-2.84%) |
Jul 14, 2015 | 53.18 | 54.35 | 52.39 | 53.55 | 636,511 | +0.56(+1.06%) |
Jul 13, 2015 | 53.61 | 53.65 | 52.11 | 52.99 | 837,571 | -0.67(-1.25%) |
Jul 10, 2015 | 52.84 | 54.18 | 52.37 | 53.66 | 403,655 | +1.45(+2.78%) |
Jul 09, 2015 | 53.18 | 53.55 | 51.68 | 52.21 | 471,267 | -0.29(-0.55%) |
Jul 08, 2015 | 53.62 | 53.89 | 51.87 | 52.50 | 598,552 | -1.66(-3.06%) |
Jul 07, 2015 | 54.71 | 55.01 | 53.25 | 54.16 | 332,335 | -0.72(-1.31%) |
Jul 06, 2015 | 54.25 | 55.23 | 53.60 | 54.88 | 464,610 | +0.30(+0.55%) |
Jul 02, 2015 | 54.66 | 54.58 | 54.58 | 54.58 | 316,200 | +0.03(+0.05%) |
Jul 01, 2015 | 55.50 | 55.97 | 54.27 | 54.55 | 477,866 | -0.41(-0.75%) |
Jun 30, 2015 | 55.10 | 55.90 | 54.37 | 54.96 | 524,998 | +0.46(+0.84%) |
Jun 29, 2015 | 57.11 | 57.30 | 54.43 | 54.50 | 566,107 | -3.09(-5.37%) |
Jun 26, 2015 | 58.07 | 58.81 | 57.50 | 57.59 | 661,809 | -0.19(-0.33%) |
Jun 25, 2015 | 56.64 | 57.90 | 55.69 | 57.78 | 653,213 | +1.76(+3.14%) |
Jun 24, 2015 | 56.63 | 57.33 | 55.51 | 56.02 | 736,751 | -0.09(-0.16%) |
Jun 23, 2015 | 55.54 | 56.54 | 55.29 | 56.11 | 661,502 | +0.47(+0.84%) |
Jun 22, 2015 | 55.24 | 55.73 | 54.85 | 55.64 | 347,589 | +0.92(+1.68%) |
Jun 19, 2015 | 55.21 | 55.74 | 54.18 | 54.72 | 633,702 | -0.32(-0.58%) |
Jun 18, 2015 | 53.54 | 55.77 | 53.51 | 55.04 | 533,498 | +1.60(+2.99%) |
Jun 17, 2015 | 53.57 | 54.04 | 53.19 | 53.44 | 253,070 | -0.30(-0.56%) |
Jun 16, 2015 | 54.34 | 54.78 | 53.65 | 53.74 | 283,349 | -0.55(-1.01%) |
Jun 15, 2015 | 54.49 | 54.49 | 53.45 | 54.29 | 429,279 | -0.39(-0.71%) |
Jun 12, 2015 | 55.01 | 55.29 | 54.40 | 54.68 | 232,682 | -0.61(-1.10%) |
Jun 11, 2015 | 55.11 | 55.82 | 54.83 | 55.29 | 401,907 | +0.47(+0.86%) |
Jun 10, 2015 | 53.42 | 55.13 | 53.06 | 54.82 | 604,938 | +1.47(+2.76%) |
Jun 09, 2015 | 53.21 | 54.10 | 52.15 | 53.35 | 647,454 | -0.08(-0.15%) |
Jun 08, 2015 | 54.70 | 55.21 | 53.07 | 53.43 | 401,258 | -1.53(-2.78%) |
Jun 05, 2015 | 54.02 | 55.32 | 53.57 | 54.96 | 571,757 | +1.06(+1.97%) |
Jun 04, 2015 | 55.47 | 55.88 | 53.55 | 53.90 | 503,444 | -1.75(-3.14%) |
Jun 03, 2015 | 54.95 | 55.82 | 54.68 | 55.65 | 1,015,953 | +1.06(+1.94%) |
Jun 02, 2015 | 55.03 | 55.54 | 53.93 | 54.59 | 743,910 | -0.95(-1.71%) |