Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.70 | 43.22 | 42.55 | 42.78 | 2,335,454 | -0.34(-0.80%) |
Aug 28, 2015 | 43.61 | 43.61 | 42.50 | 43.12 | 2,596,804 | -0.87(-1.98%) |
Aug 27, 2015 | 43.89 | 44.22 | 43.25 | 44.00 | 1,299,162 | +0.59(+1.35%) |
Aug 26, 2015 | 43.23 | 43.57 | 42.00 | 43.41 | 1,681,975 | +1.14(+2.70%) |
Aug 25, 2015 | 44.01 | 44.01 | 42.26 | 42.27 | 1,494,006 | -0.66(-1.54%) |
Aug 24, 2015 | 42.66 | 44.16 | 41.95 | 42.93 | 2,398,917 | -2.35(-5.18%) |
Aug 21, 2015 | 46.12 | 46.40 | 45.11 | 45.28 | 1,932,220 | -1.37(-2.93%) |
Aug 20, 2015 | 47.36 | 47.66 | 46.62 | 46.65 | 1,059,985 | -1.21(-2.53%) |
Aug 19, 2015 | 47.79 | 48.02 | 47.36 | 47.86 | 650,971 | -0.21(-0.43%) |
Aug 18, 2015 | 48.39 | 48.45 | 48.04 | 48.07 | 697,617 | -0.31(-0.64%) |
Aug 17, 2015 | 47.66 | 48.40 | 47.44 | 48.37 | 606,670 | +0.58(+1.21%) |
Aug 14, 2015 | 47.13 | 47.86 | 47.03 | 47.80 | 644,891 | +0.55(+1.17%) |
Aug 13, 2015 | 47.23 | 47.58 | 46.89 | 47.25 | 601,819 | +0.07(+0.14%) |
Aug 12, 2015 | 47.14 | 47.29 | 46.45 | 47.18 | 1,225,071 | -0.38(-0.81%) |
Aug 11, 2015 | 47.03 | 47.58 | 46.86 | 47.56 | 995,461 | +0.15(+0.32%) |
Aug 10, 2015 | 47.09 | 47.54 | 46.99 | 47.41 | 940,479 | +0.79(+1.68%) |
Aug 07, 2015 | 46.31 | 46.63 | 46.02 | 46.63 | 990,999 | +0.08(+0.18%) |
Aug 06, 2015 | 46.95 | 46.95 | 46.34 | 46.55 | 1,359,145 | -0.27(-0.57%) |
Aug 05, 2015 | 46.70 | 47.37 | 46.64 | 46.81 | 1,409,910 | +0.60(+1.30%) |
Aug 04, 2015 | 46.21 | 46.86 | 45.96 | 46.21 | 1,163,757 | -0.14(-0.31%) |
Aug 03, 2015 | 46.00 | 46.35 | 45.71 | 46.35 | 1,451,844 | +0.38(+0.84%) |
Jul 31, 2015 | 45.72 | 46.19 | 45.34 | 45.97 | 1,663,078 | +0.97(+2.15%) |
Jul 30, 2015 | 44.26 | 45.41 | 44.07 | 45.00 | 1,289,058 | +0.45(+1.01%) |
Jul 29, 2015 | 43.60 | 44.61 | 43.59 | 44.55 | 1,383,269 | +0.92(+2.11%) |
Jul 28, 2015 | 43.36 | 44.10 | 43.17 | 43.63 | 1,895,372 | -0.28(-0.65%) |
Jul 27, 2015 | 43.77 | 44.28 | 43.60 | 43.91 | 2,172,382 | +0.02(+0.04%) |
Jul 24, 2015 | 45.94 | 45.94 | 43.69 | 43.90 | 3,009,094 | -2.97(-6.34%) |
Jul 23, 2015 | 47.19 | 47.38 | 46.75 | 46.87 | 1,113,137 | -0.26(-0.55%) |
Jul 22, 2015 | 46.64 | 47.24 | 46.62 | 47.13 | 929,534 | +0.35(+0.75%) |
Jul 21, 2015 | 47.48 | 47.50 | 46.57 | 46.78 | 1,386,730 | -0.80(-1.69%) |
Jul 20, 2015 | 47.61 | 47.87 | 47.52 | 47.58 | 592,215 | -0.08(-0.16%) |
Jul 17, 2015 | 48.07 | 48.30 | 47.07 | 47.66 | 1,412,139 | -0.70(-1.45%) |
Jul 16, 2015 | 47.41 | 48.38 | 47.23 | 48.36 | 1,015,472 | +1.24(+2.64%) |
Jul 15, 2015 | 47.50 | 47.58 | 46.97 | 47.11 | 830,808 | -0.40(-0.84%) |
Jul 14, 2015 | 47.40 | 47.61 | 47.26 | 47.51 | 493,270 | +0.16(+0.34%) |
Jul 13, 2015 | 47.37 | 47.50 | 47.00 | 47.36 | 794,367 | +0.43(+0.93%) |
Jul 10, 2015 | 47.00 | 47.15 | 46.72 | 46.92 | 872,145 | +0.58(+1.26%) |
Jul 09, 2015 | 46.64 | 46.78 | 46.09 | 46.34 | 955,032 | +0.48(+1.04%) |
Jul 08, 2015 | 46.01 | 46.46 | 45.72 | 45.86 | 1,793,999 | -0.69(-1.49%) |
Jul 07, 2015 | 45.81 | 46.60 | 45.56 | 46.55 | 892,753 | +0.75(+1.64%) |
Jul 06, 2015 | 46.05 | 46.35 | 45.50 | 45.80 | 1,224,961 | -0.54(-1.17%) |
Jul 02, 2015 | 46.64 | 46.34 | 46.34 | 46.34 | 694,324 | -0.28(-0.61%) |
Jul 01, 2015 | 46.76 | 46.79 | 46.34 | 46.63 | 774,502 | +0.27(+0.58%) |
Jun 30, 2015 | 46.73 | 46.84 | 46.22 | 46.36 | 1,086,537 | +0.04(+0.09%) |
Jun 29, 2015 | 46.97 | 47.05 | 46.29 | 46.32 | 849,135 | -0.99(-2.10%) |
Jun 26, 2015 | 46.98 | 47.41 | 46.66 | 47.31 | 718,323 | +0.52(+1.11%) |
Jun 25, 2015 | 47.20 | 47.25 | 46.76 | 46.80 | 862,667 | -0.25(-0.53%) |
Jun 24, 2015 | 47.48 | 47.57 | 47.03 | 47.05 | 843,154 | -0.43(-0.91%) |
Jun 23, 2015 | 48.07 | 48.13 | 47.41 | 47.48 | 889,447 | -0.51(-1.06%) |
Jun 22, 2015 | 47.86 | 48.20 | 47.75 | 47.99 | 660,730 | +0.34(+0.72%) |
Jun 19, 2015 | 47.92 | 47.99 | 47.62 | 47.65 | 965,496 | -0.28(-0.59%) |
Jun 18, 2015 | 47.21 | 48.17 | 47.20 | 47.93 | 939,874 | +0.74(+1.56%) |
Jun 17, 2015 | 47.27 | 47.46 | 47.01 | 47.20 | 555,816 | -0.05(-0.11%) |
Jun 16, 2015 | 46.75 | 47.36 | 46.64 | 47.25 | 512,265 | +0.52(+1.11%) |
Jun 15, 2015 | 46.78 | 46.92 | 46.41 | 46.73 | 503,864 | -0.42(-0.89%) |
Jun 12, 2015 | 47.46 | 47.56 | 47.11 | 47.15 | 625,898 | -0.46(-0.97%) |
Jun 11, 2015 | 47.39 | 47.88 | 47.39 | 47.61 | 818,243 | +0.28(+0.58%) |
Jun 10, 2015 | 47.13 | 47.72 | 47.02 | 47.33 | 540,519 | +0.35(+0.75%) |
Jun 09, 2015 | 46.90 | 47.15 | 46.57 | 46.98 | 714,031 | +0.08(+0.18%) |
Jun 08, 2015 | 46.96 | 47.17 | 46.87 | 46.90 | 415,793 | -0.18(-0.39%) |
Jun 05, 2015 | 46.68 | 47.12 | 46.58 | 47.08 | 655,707 | +0.28(+0.59%) |
Jun 04, 2015 | 47.30 | 47.46 | 46.69 | 46.80 | 760,624 | -0.79(-1.65%) |
Jun 03, 2015 | 47.53 | 47.80 | 47.31 | 47.59 | 1,054,827 | +0.07(+0.14%) |
Jun 02, 2015 | 47.11 | 47.59 | 46.95 | 47.52 | 892,500 | +0.20(+0.42%) |