Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.09 | 46.62 | 45.31 | 45.60 | 959,824 | -1.05(-2.25%) |
Aug 28, 2015 | 46.33 | 46.87 | 46.29 | 46.65 | 1,183,210 | +0.25(+0.54%) |
Aug 27, 2015 | 45.50 | 46.61 | 45.50 | 46.40 | 916,731 | +1.16(+2.56%) |
Aug 26, 2015 | 45.29 | 45.48 | 44.32 | 45.24 | 786,481 | +0.75(+1.68%) |
Aug 25, 2015 | 44.70 | 45.23 | 44.22 | 44.49 | 840,158 | +0.45(+1.01%) |
Aug 24, 2015 | 43.52 | 45.64 | 42.03 | 44.04 | 1,383,922 | -1.30(-2.87%) |
Aug 21, 2015 | 45.70 | 46.08 | 45.15 | 45.34 | 862,841 | -1.04(-2.25%) |
Aug 20, 2015 | 46.61 | 46.96 | 46.32 | 46.39 | 436,746 | -0.65(-1.38%) |
Aug 19, 2015 | 47.46 | 47.58 | 46.84 | 47.03 | 589,615 | -0.43(-0.90%) |
Aug 18, 2015 | 48.14 | 48.37 | 47.28 | 47.46 | 454,800 | -0.68(-1.41%) |
Aug 17, 2015 | 47.67 | 48.39 | 47.54 | 48.14 | 364,710 | +0.17(+0.35%) |
Aug 14, 2015 | 47.77 | 48.29 | 47.68 | 47.97 | 388,188 | +0.03(+0.05%) |
Aug 13, 2015 | 47.62 | 48.23 | 47.54 | 47.95 | 736,692 | +0.54(+1.13%) |
Aug 12, 2015 | 47.02 | 47.46 | 46.50 | 47.41 | 623,720 | +0.02(+0.04%) |
Aug 11, 2015 | 46.66 | 47.42 | 46.36 | 47.39 | 877,039 | +0.70(+1.49%) |
Aug 10, 2015 | 47.77 | 48.04 | 46.57 | 46.70 | 1,004,468 | -0.79(-1.66%) |
Aug 07, 2015 | 47.34 | 47.50 | 46.76 | 47.49 | 729,218 | -0.04(-0.09%) |
Aug 06, 2015 | 48.79 | 48.96 | 47.31 | 47.53 | 866,283 | -1.34(-2.75%) |
Aug 05, 2015 | 48.97 | 49.45 | 48.82 | 48.87 | 484,236 | +0.02(+0.03%) |
Aug 04, 2015 | 48.38 | 48.92 | 48.16 | 48.86 | 686,349 | +0.51(+1.06%) |
Aug 03, 2015 | 48.31 | 48.46 | 47.92 | 48.34 | 770,570 | +0.00(+0.00%) |
Jul 31, 2015 | 48.47 | 48.80 | 48.13 | 48.34 | 776,511 | +0.00(+0.00%) |
Jul 30, 2015 | 47.62 | 48.55 | 47.10 | 48.34 | 898,900 | +0.73(+1.53%) |
Jul 29, 2015 | 47.31 | 48.09 | 47.31 | 47.62 | 964,976 | +0.45(+0.96%) |
Jul 28, 2015 | 46.85 | 47.25 | 46.30 | 47.16 | 779,747 | +0.35(+0.75%) |
Jul 27, 2015 | 46.64 | 47.21 | 46.38 | 46.81 | 752,518 | +0.16(+0.34%) |
Jul 24, 2015 | 47.44 | 47.58 | 46.64 | 46.65 | 922,866 | -0.64(-1.35%) |
Jul 23, 2015 | 47.59 | 48.65 | 46.92 | 47.29 | 2,814,766 | +1.14(+2.47%) |
Jul 22, 2015 | 45.44 | 46.44 | 45.38 | 46.15 | 1,940,385 | +0.83(+1.83%) |
Jul 21, 2015 | 45.18 | 45.42 | 44.65 | 45.32 | 656,173 | +0.23(+0.52%) |
Jul 20, 2015 | 44.87 | 45.33 | 44.70 | 45.09 | 783,699 | +0.26(+0.58%) |
Jul 17, 2015 | 45.30 | 45.41 | 44.58 | 44.83 | 698,568 | -0.32(-0.70%) |
Jul 16, 2015 | 45.29 | 45.49 | 45.00 | 45.15 | 846,205 | -0.31(-0.68%) |
Jul 15, 2015 | 45.96 | 45.96 | 45.38 | 45.46 | 699,093 | -0.31(-0.68%) |
Jul 14, 2015 | 46.10 | 46.18 | 45.56 | 45.77 | 661,998 | -0.26(-0.56%) |
Jul 13, 2015 | 45.71 | 46.10 | 45.50 | 46.02 | 851,020 | +0.66(+1.46%) |
Jul 10, 2015 | 45.21 | 45.48 | 45.03 | 45.36 | 607,718 | +0.39(+0.86%) |
Jul 09, 2015 | 45.47 | 45.83 | 44.90 | 44.98 | 524,934 | -0.21(-0.46%) |
Jul 08, 2015 | 45.21 | 45.77 | 44.92 | 45.19 | 843,476 | -0.35(-0.76%) |
Jul 07, 2015 | 45.10 | 45.57 | 44.70 | 45.54 | 567,481 | +0.54(+1.20%) |
Jul 06, 2015 | 44.94 | 45.21 | 44.71 | 45.00 | 589,761 | -0.12(-0.26%) |
Jul 02, 2015 | 44.99 | 45.11 | 45.11 | 45.11 | 663,581 | +0.15(+0.34%) |
Jul 01, 2015 | 45.20 | 45.72 | 44.83 | 44.96 | 1,129,666 | -0.70(-1.53%) |
Jun 30, 2015 | 45.72 | 45.80 | 45.34 | 45.66 | 494,701 | +0.31(+0.67%) |
Jun 29, 2015 | 45.99 | 46.13 | 45.30 | 45.36 | 396,584 | -0.97(-2.10%) |
Jun 26, 2015 | 46.01 | 46.44 | 45.86 | 46.33 | 964,424 | +0.45(+0.99%) |
Jun 25, 2015 | 45.92 | 46.04 | 45.46 | 45.87 | 451,346 | +0.23(+0.51%) |
Jun 24, 2015 | 45.57 | 45.93 | 45.57 | 45.64 | 435,100 | -0.11(-0.24%) |
Jun 23, 2015 | 46.38 | 46.45 | 45.55 | 45.75 | 678,826 | -0.42(-0.92%) |
Jun 22, 2015 | 46.17 | 46.26 | 45.86 | 46.17 | 425,154 | +0.23(+0.50%) |
Jun 19, 2015 | 46.13 | 46.17 | 45.71 | 45.94 | 788,857 | -0.06(-0.13%) |
Jun 18, 2015 | 45.86 | 46.23 | 45.77 | 46.00 | 561,560 | +0.09(+0.20%) |
Jun 17, 2015 | 45.85 | 46.02 | 45.55 | 45.91 | 623,907 | +0.23(+0.49%) |
Jun 16, 2015 | 45.39 | 45.71 | 45.08 | 45.68 | 866,195 | +0.39(+0.85%) |
Jun 15, 2015 | 45.13 | 45.52 | 44.66 | 45.30 | 1,507,906 | -0.23(-0.50%) |
Jun 12, 2015 | 45.05 | 45.78 | 44.85 | 45.52 | 1,939,676 | +0.49(+1.10%) |
Jun 11, 2015 | 44.89 | 45.25 | 44.62 | 45.03 | 549,686 | +0.30(+0.67%) |
Jun 10, 2015 | 44.26 | 45.09 | 43.92 | 44.73 | 716,987 | +0.51(+1.15%) |
Jun 09, 2015 | 43.98 | 44.32 | 43.77 | 44.22 | 399,135 | +0.11(+0.25%) |
Jun 08, 2015 | 44.14 | 44.57 | 44.07 | 44.11 | 704,999 | -0.19(-0.43%) |
Jun 05, 2015 | 43.52 | 44.38 | 42.96 | 44.30 | 824,912 | +0.87(+2.00%) |
Jun 04, 2015 | 43.76 | 43.98 | 43.36 | 43.43 | 355,485 | -0.47(-1.07%) |
Jun 03, 2015 | 43.59 | 44.09 | 43.35 | 43.90 | 529,197 | +0.54(+1.24%) |
Jun 02, 2015 | 43.22 | 43.71 | 43.22 | 43.36 | 453,931 | -0.04(-0.10%) |