Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.77 | 46.29 | 44.99 | 45.28 | 966,590 | -1.04(-2.25%) |
Aug 28, 2015 | 46.00 | 46.55 | 45.97 | 46.32 | 1,191,551 | +0.25(+0.54%) |
Aug 27, 2015 | 45.19 | 46.28 | 45.19 | 46.07 | 923,193 | +1.15(+2.56%) |
Aug 26, 2015 | 44.98 | 45.16 | 44.01 | 44.92 | 792,025 | +0.74(+1.68%) |
Aug 25, 2015 | 44.38 | 44.91 | 43.91 | 44.18 | 846,081 | +0.44(+1.01%) |
Aug 24, 2015 | 43.22 | 45.32 | 41.73 | 43.73 | 1,393,678 | -1.29(-2.87%) |
Aug 21, 2015 | 45.38 | 45.75 | 44.84 | 45.03 | 868,924 | -1.03(-2.25%) |
Aug 20, 2015 | 46.28 | 46.63 | 46.00 | 46.06 | 439,825 | -0.64(-1.38%) |
Aug 19, 2015 | 47.13 | 47.24 | 46.51 | 46.70 | 593,771 | -0.43(-0.90%) |
Aug 18, 2015 | 47.81 | 48.03 | 46.95 | 47.13 | 458,007 | -0.68(-1.41%) |
Aug 17, 2015 | 47.34 | 48.05 | 47.20 | 47.81 | 367,281 | +0.17(+0.35%) |
Aug 14, 2015 | 47.44 | 47.95 | 47.35 | 47.64 | 390,924 | +0.02(+0.05%) |
Aug 13, 2015 | 47.29 | 47.90 | 47.21 | 47.61 | 741,885 | +0.53(+1.13%) |
Aug 12, 2015 | 46.69 | 47.13 | 46.17 | 47.08 | 628,117 | +0.02(+0.04%) |
Aug 11, 2015 | 46.34 | 47.09 | 46.04 | 47.06 | 883,222 | +0.69(+1.49%) |
Aug 10, 2015 | 47.44 | 47.71 | 46.25 | 46.37 | 1,011,550 | -0.78(-1.66%) |
Aug 07, 2015 | 47.00 | 47.17 | 46.44 | 47.15 | 734,359 | -0.04(-0.09%) |
Aug 06, 2015 | 48.45 | 48.61 | 46.98 | 47.20 | 872,390 | -1.33(-2.75%) |
Aug 05, 2015 | 48.62 | 49.11 | 48.48 | 48.53 | 487,649 | +0.02(+0.03%) |
Aug 04, 2015 | 48.04 | 48.57 | 47.82 | 48.51 | 691,188 | +0.51(+1.06%) |
Aug 03, 2015 | 47.97 | 48.12 | 47.58 | 48.01 | 776,002 | -0.00(-0.00%) |
Jul 31, 2015 | 48.13 | 48.45 | 47.79 | 48.01 | 781,985 | +0.00(+0.00%) |
Jul 30, 2015 | 47.29 | 48.21 | 46.77 | 48.01 | 905,237 | +0.72(+1.53%) |
Jul 29, 2015 | 46.97 | 47.76 | 46.97 | 47.28 | 971,779 | +0.45(+0.96%) |
Jul 28, 2015 | 46.52 | 46.92 | 45.98 | 46.83 | 785,244 | +0.35(+0.75%) |
Jul 27, 2015 | 46.32 | 46.88 | 46.05 | 46.48 | 757,823 | +0.16(+0.34%) |
Jul 24, 2015 | 47.11 | 47.25 | 46.32 | 46.33 | 929,372 | -0.63(-1.35%) |
Jul 23, 2015 | 47.26 | 48.31 | 46.59 | 46.96 | 2,834,609 | +1.13(+2.47%) |
Jul 22, 2015 | 45.12 | 46.12 | 45.06 | 45.83 | 1,954,064 | +0.82(+1.83%) |
Jul 21, 2015 | 44.86 | 45.10 | 44.34 | 45.00 | 660,799 | +0.23(+0.52%) |
Jul 20, 2015 | 44.56 | 45.01 | 44.39 | 44.77 | 789,224 | +0.26(+0.58%) |
Jul 17, 2015 | 44.99 | 45.10 | 44.26 | 44.51 | 703,493 | -0.32(-0.70%) |
Jul 16, 2015 | 44.97 | 45.17 | 44.68 | 44.83 | 852,171 | -0.31(-0.68%) |
Jul 15, 2015 | 45.64 | 45.64 | 45.06 | 45.14 | 704,022 | -0.31(-0.68%) |
Jul 14, 2015 | 45.78 | 45.85 | 45.25 | 45.45 | 666,665 | -0.26(-0.56%) |
Jul 13, 2015 | 45.39 | 45.78 | 45.18 | 45.70 | 857,019 | +0.66(+1.46%) |
Jul 10, 2015 | 44.90 | 45.16 | 44.71 | 45.05 | 612,003 | +0.38(+0.86%) |
Jul 09, 2015 | 45.15 | 45.51 | 44.59 | 44.66 | 528,635 | -0.21(-0.46%) |
Jul 08, 2015 | 44.90 | 45.45 | 44.61 | 44.87 | 849,422 | -0.35(-0.76%) |
Jul 07, 2015 | 44.79 | 45.25 | 44.39 | 45.22 | 571,481 | +0.54(+1.20%) |
Jul 06, 2015 | 44.63 | 44.90 | 44.40 | 44.68 | 593,919 | -0.12(-0.26%) |
Jul 02, 2015 | 44.67 | 44.80 | 44.80 | 44.80 | 668,259 | +0.15(+0.34%) |
Jul 01, 2015 | 44.88 | 45.40 | 44.51 | 44.65 | 1,137,630 | -0.69(-1.53%) |
Jun 30, 2015 | 45.40 | 45.48 | 45.02 | 45.34 | 498,188 | +0.30(+0.67%) |
Jun 29, 2015 | 45.67 | 45.81 | 44.98 | 45.04 | 399,379 | -0.96(-2.10%) |
Jun 26, 2015 | 45.69 | 46.12 | 45.54 | 46.00 | 971,223 | +0.45(+0.99%) |
Jun 25, 2015 | 45.60 | 45.72 | 45.15 | 45.55 | 454,528 | +0.23(+0.51%) |
Jun 24, 2015 | 45.25 | 45.61 | 45.25 | 45.32 | 438,167 | -0.11(-0.24%) |
Jun 23, 2015 | 46.05 | 46.13 | 45.23 | 45.43 | 683,612 | -0.42(-0.92%) |
Jun 22, 2015 | 45.84 | 45.93 | 45.54 | 45.85 | 428,151 | +0.23(+0.50%) |
Jun 19, 2015 | 45.80 | 45.84 | 45.39 | 45.62 | 794,418 | -0.06(-0.13%) |
Jun 18, 2015 | 45.54 | 45.90 | 45.45 | 45.68 | 565,519 | +0.09(+0.20%) |
Jun 17, 2015 | 45.53 | 45.69 | 45.23 | 45.59 | 628,305 | +0.22(+0.49%) |
Jun 16, 2015 | 45.07 | 45.39 | 44.76 | 45.36 | 872,301 | +0.38(+0.85%) |
Jun 15, 2015 | 44.81 | 45.20 | 44.35 | 44.98 | 1,518,536 | -0.22(-0.50%) |
Jun 12, 2015 | 44.73 | 45.46 | 44.54 | 45.20 | 1,953,350 | +0.49(+1.10%) |
Jun 11, 2015 | 44.57 | 44.93 | 44.31 | 44.71 | 553,561 | +0.30(+0.67%) |
Jun 10, 2015 | 43.95 | 44.77 | 43.62 | 44.41 | 722,042 | +0.51(+1.15%) |
Jun 09, 2015 | 43.67 | 44.01 | 43.47 | 43.91 | 401,948 | +0.11(+0.25%) |
Jun 08, 2015 | 43.83 | 44.26 | 43.77 | 43.80 | 709,969 | -0.19(-0.43%) |
Jun 05, 2015 | 43.22 | 44.07 | 42.66 | 43.99 | 830,728 | +0.86(+2.00%) |
Jun 04, 2015 | 43.45 | 43.67 | 43.06 | 43.13 | 357,991 | -0.47(-1.07%) |
Jun 03, 2015 | 43.28 | 43.78 | 43.05 | 43.59 | 532,928 | +0.53(+1.24%) |
Jun 02, 2015 | 42.92 | 43.41 | 42.92 | 43.06 | 457,132 | -0.04(-0.10%) |