Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.04 | 49.16 | 47.55 | 48.86 | 550,014 | +0.29(+0.61%) |
Aug 28, 2015 | 48.67 | 49.33 | 48.18 | 48.57 | 688,151 | -0.57(-1.16%) |
Aug 27, 2015 | 47.41 | 49.34 | 47.17 | 49.14 | 587,413 | +2.61(+5.62%) |
Aug 26, 2015 | 46.75 | 46.82 | 45.92 | 46.53 | 1,072,332 | +0.93(+2.05%) |
Aug 25, 2015 | 47.88 | 47.88 | 45.56 | 45.59 | 998,459 | -0.71(-1.53%) |
Aug 24, 2015 | 45.64 | 48.24 | 44.88 | 46.30 | 1,075,512 | -1.32(-2.77%) |
Aug 21, 2015 | 48.23 | 48.70 | 47.60 | 47.62 | 827,440 | -1.19(-2.45%) |
Aug 20, 2015 | 50.56 | 50.80 | 48.75 | 48.81 | 577,412 | -1.79(-3.54%) |
Aug 19, 2015 | 50.87 | 51.12 | 50.34 | 50.60 | 692,384 | -0.75(-1.46%) |
Aug 18, 2015 | 51.85 | 52.17 | 51.25 | 51.35 | 473,645 | -0.66(-1.26%) |
Aug 17, 2015 | 51.20 | 52.18 | 50.95 | 52.01 | 424,731 | +0.53(+1.03%) |
Aug 14, 2015 | 49.88 | 51.86 | 49.88 | 51.48 | 653,478 | +1.72(+3.45%) |
Aug 13, 2015 | 49.86 | 50.34 | 49.18 | 49.76 | 688,938 | -0.39(-0.77%) |
Aug 12, 2015 | 50.66 | 51.04 | 49.56 | 50.15 | 642,694 | -1.19(-2.31%) |
Aug 11, 2015 | 51.74 | 51.78 | 50.74 | 51.34 | 588,416 | -1.01(-1.93%) |
Aug 10, 2015 | 51.43 | 52.44 | 51.32 | 52.35 | 1,064,691 | +1.16(+2.27%) |
Aug 07, 2015 | 51.24 | 52.17 | 50.94 | 51.19 | 592,474 | -0.28(-0.54%) |
Aug 06, 2015 | 51.54 | 51.88 | 51.19 | 51.46 | 666,343 | -0.18(-0.36%) |
Aug 05, 2015 | 51.78 | 52.49 | 51.39 | 51.65 | 683,633 | +0.68(+1.33%) |
Aug 04, 2015 | 51.16 | 51.53 | 50.53 | 50.97 | 469,314 | +0.04(+0.08%) |
Aug 03, 2015 | 50.42 | 50.94 | 49.58 | 50.93 | 789,367 | +0.31(+0.61%) |
Jul 31, 2015 | 51.38 | 51.72 | 50.35 | 50.62 | 654,510 | -0.30(-0.59%) |
Jul 30, 2015 | 51.66 | 51.89 | 50.54 | 50.92 | 603,285 | -0.75(-1.45%) |
Jul 29, 2015 | 51.03 | 51.80 | 50.48 | 51.67 | 789,689 | +0.73(+1.44%) |
Jul 28, 2015 | 50.58 | 51.39 | 50.06 | 50.94 | 1,028,915 | +0.92(+1.84%) |
Jul 27, 2015 | 49.71 | 50.58 | 49.29 | 50.02 | 1,256,765 | -0.16(-0.32%) |
Jul 24, 2015 | 50.33 | 50.87 | 49.94 | 50.17 | 1,806,428 | -0.34(-0.68%) |
Jul 23, 2015 | 47.88 | 51.01 | 47.53 | 50.52 | 2,886,814 | +2.51(+5.22%) |
Jul 22, 2015 | 47.84 | 48.45 | 47.61 | 48.01 | 2,020,957 | -0.48(-1.00%) |
Jul 21, 2015 | 48.81 | 49.32 | 48.30 | 48.50 | 1,417,965 | -0.53(-1.09%) |
Jul 20, 2015 | 49.52 | 49.72 | 48.86 | 49.03 | 719,438 | -0.54(-1.10%) |
Jul 17, 2015 | 50.20 | 50.25 | 49.28 | 49.57 | 626,367 | -0.69(-1.38%) |
Jul 16, 2015 | 50.76 | 50.76 | 50.12 | 50.27 | 648,678 | -0.08(-0.17%) |
Jul 15, 2015 | 51.09 | 51.26 | 50.01 | 50.35 | 677,188 | -0.77(-1.50%) |
Jul 14, 2015 | 50.58 | 51.27 | 50.25 | 51.12 | 520,671 | +0.63(+1.24%) |
Jul 13, 2015 | 50.32 | 51.09 | 50.01 | 50.49 | 812,892 | +0.72(+1.44%) |
Jul 10, 2015 | 50.02 | 50.48 | 49.59 | 49.77 | 688,833 | +0.27(+0.54%) |
Jul 09, 2015 | 49.81 | 49.98 | 49.21 | 49.51 | 526,705 | +0.67(+1.37%) |
Jul 08, 2015 | 49.93 | 50.33 | 48.73 | 48.84 | 983,734 | -1.76(-3.48%) |
Jul 07, 2015 | 50.46 | 50.81 | 48.84 | 50.60 | 639,861 | +0.19(+0.38%) |
Jul 06, 2015 | 50.12 | 50.93 | 50.07 | 50.41 | 521,625 | -0.40(-0.79%) |
Jul 02, 2015 | 50.98 | 50.81 | 50.81 | 50.81 | 429,919 | -0.01(-0.02%) |
Jul 01, 2015 | 50.78 | 51.00 | 50.53 | 50.82 | 591,109 | +0.30(+0.60%) |
Jun 30, 2015 | 52.17 | 52.20 | 50.38 | 50.52 | 697,536 | -1.15(-2.23%) |
Jun 29, 2015 | 52.59 | 53.22 | 51.59 | 51.67 | 631,561 | -1.72(-3.22%) |
Jun 26, 2015 | 53.10 | 53.46 | 52.73 | 53.39 | 682,603 | +0.47(+0.88%) |
Jun 25, 2015 | 53.22 | 53.57 | 52.77 | 52.92 | 459,650 | -0.37(-0.69%) |
Jun 24, 2015 | 53.57 | 53.92 | 53.08 | 53.29 | 429,249 | -0.39(-0.73%) |
Jun 23, 2015 | 53.31 | 53.74 | 53.01 | 53.68 | 807,449 | +0.43(+0.80%) |
Jun 22, 2015 | 53.26 | 53.45 | 52.89 | 53.26 | 571,526 | +0.20(+0.38%) |
Jun 19, 2015 | 53.49 | 53.72 | 52.90 | 53.06 | 1,355,215 | -0.48(-0.89%) |
Jun 18, 2015 | 53.04 | 53.72 | 52.55 | 53.53 | 380,325 | +0.51(+0.96%) |
Jun 17, 2015 | 53.37 | 53.50 | 52.52 | 53.02 | 472,355 | -0.26(-0.49%) |
Jun 16, 2015 | 52.86 | 53.62 | 52.80 | 53.28 | 345,124 | +0.36(+0.68%) |
Jun 15, 2015 | 53.05 | 53.25 | 52.30 | 52.92 | 472,812 | -0.60(-1.12%) |
Jun 12, 2015 | 53.64 | 53.64 | 53.14 | 53.52 | 394,319 | -0.33(-0.62%) |
Jun 11, 2015 | 53.73 | 54.21 | 53.56 | 53.86 | 493,103 | +0.10(+0.19%) |
Jun 10, 2015 | 53.92 | 54.53 | 53.74 | 53.76 | 438,437 | +0.44(+0.83%) |
Jun 09, 2015 | 53.62 | 54.09 | 53.31 | 53.32 | 305,399 | -0.21(-0.39%) |
Jun 08, 2015 | 54.21 | 54.39 | 53.20 | 53.52 | 362,148 | -0.69(-1.26%) |
Jun 05, 2015 | 54.15 | 54.31 | 53.87 | 54.21 | 376,622 | -0.22(-0.40%) |
Jun 04, 2015 | 54.48 | 55.17 | 54.06 | 54.43 | 737,172 | -0.43(-0.79%) |
Jun 03, 2015 | 54.04 | 55.48 | 54.01 | 54.86 | 729,264 | +0.91(+1.69%) |
Jun 02, 2015 | 53.18 | 54.52 | 52.95 | 53.95 | 545,446 | +1.03(+1.94%) |