Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.00 | 47.04 | 46.95 | 46.95 | 994 | -0.01(-0.02%) |
Aug 28, 2015 | 47.05 | 47.05 | 46.70 | 46.96 | 5,987 | +0.30(+0.63%) |
Aug 27, 2015 | 46.38 | 46.91 | 46.13 | 46.67 | 19,100 | +0.71(+1.54%) |
Aug 26, 2015 | 45.14 | 45.96 | 45.05 | 45.96 | 52,571 | +1.12(+2.49%) |
Aug 25, 2015 | 46.02 | 46.02 | 44.84 | 44.84 | 11,499 | -0.37(-0.82%) |
Aug 24, 2015 | 46.95 | 46.95 | 31.66 | 45.21 | 26,150 | -1.68(-3.58%) |
Aug 21, 2015 | 46.99 | 47.51 | 46.89 | 46.89 | 9,127 | -1.20(-2.50%) |
Aug 20, 2015 | 48.91 | 48.91 | 48.09 | 48.09 | 15,047 | -1.22(-2.47%) |
Aug 19, 2015 | 49.47 | 49.57 | 48.97 | 49.31 | 2,792 | -0.29(-0.59%) |
Aug 18, 2015 | 49.97 | 49.97 | 49.60 | 49.60 | 5,278 | -0.01(-0.02%) |
Aug 17, 2015 | 49.61 | 49.61 | 49.61 | 49.61 | 1,140 | +0.03(+0.07%) |
Aug 14, 2015 | 49.19 | 49.58 | 49.19 | 49.58 | 1,332 | +0.43(+0.87%) |
Aug 13, 2015 | 49.30 | 49.45 | 49.09 | 49.15 | 6,681 | -0.09(-0.18%) |
Aug 12, 2015 | 48.79 | 49.24 | 48.39 | 49.24 | 3,174 | +0.10(+0.21%) |
Aug 11, 2015 | 49.52 | 49.52 | 49.01 | 49.13 | 8,857 | -0.72(-1.43%) |
Aug 10, 2015 | 49.32 | 49.85 | 49.32 | 49.85 | 16,893 | +0.80(+1.64%) |
Aug 07, 2015 | 48.94 | 49.04 | 48.94 | 49.04 | 3,673 | +0.18(+0.37%) |
Aug 06, 2015 | 49.79 | 49.79 | 48.85 | 48.86 | 18,663 | -1.31(-2.62%) |
Aug 05, 2015 | 49.64 | 50.18 | 49.64 | 50.18 | 1,021 | +0.73(+1.47%) |
Aug 04, 2015 | 49.35 | 49.48 | 49.30 | 49.45 | 2,689 | +0.06(+0.13%) |
Aug 03, 2015 | 49.77 | 49.77 | 49.17 | 49.39 | 21,561 | -0.31(-0.62%) |
Jul 31, 2015 | 49.72 | 49.72 | 49.70 | 49.70 | 1,113 | +0.15(+0.30%) |
Jul 30, 2015 | 49.38 | 49.59 | 48.92 | 49.55 | 2,512 | +0.20(+0.41%) |
Jul 29, 2015 | 49.15 | 49.39 | 48.78 | 49.34 | 34,211 | +0.10(+0.21%) |
Jul 28, 2015 | 49.00 | 49.24 | 48.39 | 49.24 | 8,857 | +0.46(+0.93%) |
Jul 27, 2015 | 49.32 | 49.32 | 48.79 | 48.79 | 68,400 | -0.85(-1.72%) |
Jul 24, 2015 | 50.01 | 50.01 | 49.64 | 49.64 | 5,352 | -0.30(-0.60%) |
Jul 23, 2015 | 50.33 | 50.39 | 49.90 | 49.94 | 18,166 | -0.24(-0.48%) |
Jul 22, 2015 | 49.98 | 50.27 | 49.98 | 50.18 | 15,998 | +0.00(+0.01%) |
Jul 21, 2015 | 50.02 | 50.18 | 50.02 | 50.17 | 6,429 | -0.19(-0.37%) |
Jul 20, 2015 | 50.25 | 50.41 | 50.17 | 50.36 | 3,636 | +0.06(+0.11%) |
Jul 17, 2015 | 50.46 | 50.46 | 50.14 | 50.30 | 5,994 | -0.19(-0.37%) |
Jul 16, 2015 | 50.36 | 50.49 | 50.36 | 50.49 | 6,278 | +0.47(+0.95%) |
Jul 15, 2015 | 50.32 | 50.36 | 49.95 | 50.02 | 10,216 | -0.30(-0.60%) |
Jul 14, 2015 | 50.25 | 50.38 | 50.25 | 50.32 | 83,363 | +0.32(+0.63%) |
Jul 13, 2015 | 49.98 | 50.04 | 49.98 | 50.00 | 18,469 | +0.37(+0.74%) |
Jul 10, 2015 | 49.57 | 49.64 | 49.29 | 49.64 | 21,542 | +0.35(+0.71%) |
Jul 09, 2015 | 49.24 | 49.60 | 49.24 | 49.29 | 27,002 | +0.63(+1.29%) |
Jul 08, 2015 | 48.83 | 48.83 | 48.66 | 48.66 | 6,031 | -0.59(-1.19%) |
Jul 07, 2015 | 49.45 | 49.45 | 48.88 | 49.25 | 26,744 | +0.08(+0.17%) |
Jul 06, 2015 | 49.23 | 49.61 | 49.07 | 49.16 | 5,276 | -0.20(-0.41%) |
Jul 02, 2015 | 49.84 | 49.37 | 49.37 | 49.37 | 34,240 | -0.35(-0.71%) |
Jul 01, 2015 | 49.83 | 50.14 | 49.65 | 49.72 | 10,053 | +0.06(+0.11%) |
Jun 30, 2015 | 49.51 | 49.70 | 49.41 | 49.66 | 6,734 | +0.33(+0.67%) |
Jun 29, 2015 | 50.06 | 50.24 | 49.33 | 49.33 | 9,746 | -1.29(-2.54%) |
Jun 26, 2015 | 50.89 | 50.89 | 50.62 | 50.62 | 2,815 | -0.51(-0.99%) |
Jun 25, 2015 | 51.20 | 51.20 | 51.12 | 51.13 | 3,450 | +0.13(+0.26%) |
Jun 24, 2015 | 51.21 | 51.27 | 50.98 | 51.00 | 19,273 | -0.49(-0.95%) |
Jun 23, 2015 | 51.32 | 51.51 | 51.32 | 51.48 | 10,340 | +0.20(+0.39%) |
Jun 22, 2015 | 51.25 | 51.39 | 51.22 | 51.28 | 8,209 | +0.18(+0.34%) |
Jun 19, 2015 | 51.11 | 51.11 | 51.11 | 51.11 | 594 | -0.03(-0.07%) |
Jun 18, 2015 | 50.82 | 51.14 | 50.82 | 51.14 | 1,067 | +0.48(+0.95%) |
Jun 17, 2015 | 50.91 | 50.91 | 50.60 | 50.66 | 2,041 | +0.02(+0.05%) |
Jun 16, 2015 | 50.43 | 50.67 | 50.43 | 50.64 | 87,213 | +0.47(+0.94%) |
Jun 15, 2015 | 50.29 | 50.29 | 50.05 | 50.17 | 3,973 | -0.08(-0.15%) |
Jun 12, 2015 | 50.20 | 50.24 | 50.20 | 50.24 | 2,796 | -0.04(-0.08%) |
Jun 11, 2015 | 50.46 | 50.46 | 50.28 | 50.28 | 1,226 | -0.09(-0.17%) |
Jun 10, 2015 | 50.11 | 50.37 | 50.11 | 50.37 | 3,158 | +0.85(+1.72%) |
Jun 09, 2015 | 49.36 | 49.60 | 49.28 | 49.52 | 4,004 | -0.31(-0.63%) |
Jun 08, 2015 | 50.33 | 50.33 | 49.73 | 49.83 | 17,462 | -0.46(-0.91%) |
Jun 05, 2015 | 50.01 | 50.31 | 49.88 | 50.29 | 3,504 | +0.54(+1.09%) |
Jun 04, 2015 | 50.43 | 50.43 | 49.75 | 49.75 | 1,257 | -0.78(-1.53%) |
Jun 03, 2015 | 50.28 | 50.53 | 50.28 | 50.52 | 4,807 | +0.72(+1.44%) |
Jun 02, 2015 | 49.64 | 50.07 | 49.50 | 49.80 | 15,097 | +0.13(+0.27%) |