Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.97 | 47.26 | 46.45 | 46.55 | 727,160 | -0.48(-1.01%) |
Aug 28, 2015 | 46.34 | 47.08 | 46.19 | 47.03 | 592,216 | +0.73(+1.59%) |
Aug 27, 2015 | 46.69 | 46.79 | 45.74 | 46.29 | 1,139,853 | -0.14(-0.31%) |
Aug 26, 2015 | 46.17 | 46.43 | 45.26 | 46.43 | 1,115,868 | +1.16(+2.55%) |
Aug 25, 2015 | 45.48 | 46.24 | 44.82 | 45.28 | 1,348,127 | +0.88(+1.98%) |
Aug 24, 2015 | 44.89 | 46.05 | 43.91 | 44.40 | 2,029,960 | -2.65(-5.64%) |
Aug 21, 2015 | 47.90 | 48.16 | 47.04 | 47.05 | 947,759 | -1.28(-2.65%) |
Aug 20, 2015 | 48.36 | 48.95 | 47.94 | 48.33 | 937,358 | -0.48(-0.97%) |
Aug 19, 2015 | 49.02 | 49.07 | 48.28 | 48.81 | 517,798 | -0.39(-0.78%) |
Aug 18, 2015 | 49.40 | 49.85 | 49.18 | 49.20 | 568,846 | -0.10(-0.20%) |
Aug 17, 2015 | 49.51 | 49.95 | 48.98 | 49.29 | 1,022,207 | -0.49(-0.98%) |
Aug 14, 2015 | 49.03 | 49.82 | 48.99 | 49.78 | 411,967 | +0.49(+0.99%) |
Aug 13, 2015 | 48.81 | 49.60 | 48.73 | 49.29 | 417,088 | +0.11(+0.22%) |
Aug 12, 2015 | 48.87 | 49.24 | 48.42 | 49.19 | 704,205 | +0.02(+0.04%) |
Aug 11, 2015 | 48.96 | 49.66 | 48.77 | 49.17 | 574,530 | -0.25(-0.51%) |
Aug 10, 2015 | 49.21 | 49.56 | 49.15 | 49.42 | 798,821 | +0.50(+1.02%) |
Aug 07, 2015 | 48.90 | 49.14 | 48.14 | 48.92 | 988,806 | +0.04(+0.09%) |
Aug 06, 2015 | 49.79 | 50.19 | 48.45 | 48.87 | 991,765 | -0.64(-1.30%) |
Aug 05, 2015 | 49.90 | 50.00 | 49.23 | 49.52 | 917,945 | -0.31(-0.63%) |
Aug 04, 2015 | 50.61 | 50.84 | 49.50 | 49.83 | 1,538,304 | +0.45(+0.90%) |
Aug 03, 2015 | 51.42 | 51.69 | 49.20 | 49.38 | 1,502,864 | -2.27(-4.40%) |
Jul 31, 2015 | 50.36 | 52.43 | 50.36 | 51.66 | 2,263,101 | +1.63(+3.26%) |
Jul 30, 2015 | 49.03 | 50.15 | 49.03 | 50.02 | 1,208,757 | +0.18(+0.36%) |
Jul 29, 2015 | 50.27 | 50.32 | 49.31 | 49.85 | 1,207,951 | -0.70(-1.38%) |
Jul 28, 2015 | 49.56 | 50.80 | 49.22 | 50.54 | 1,190,834 | +1.36(+2.77%) |
Jul 27, 2015 | 49.87 | 50.23 | 49.06 | 49.18 | 882,547 | -0.67(-1.34%) |
Jul 24, 2015 | 50.02 | 50.50 | 49.76 | 49.85 | 868,241 | -0.31(-0.62%) |
Jul 23, 2015 | 50.46 | 50.46 | 50.07 | 50.16 | 1,072,534 | -0.25(-0.50%) |
Jul 22, 2015 | 50.60 | 50.60 | 50.11 | 50.41 | 1,058,769 | -0.19(-0.37%) |
Jul 21, 2015 | 50.92 | 50.99 | 50.40 | 50.60 | 752,680 | -0.32(-0.63%) |
Jul 20, 2015 | 51.23 | 51.23 | 50.68 | 50.92 | 716,540 | -0.20(-0.38%) |
Jul 17, 2015 | 51.50 | 51.50 | 51.01 | 51.11 | 670,175 | -0.40(-0.78%) |
Jul 16, 2015 | 51.50 | 51.61 | 51.24 | 51.51 | 548,777 | +0.45(+0.87%) |
Jul 15, 2015 | 51.34 | 51.42 | 50.73 | 51.07 | 681,208 | -0.26(-0.50%) |
Jul 14, 2015 | 51.00 | 51.45 | 50.26 | 51.33 | 746,654 | +0.16(+0.31%) |
Jul 13, 2015 | 51.33 | 51.62 | 50.69 | 51.17 | 899,843 | +0.31(+0.61%) |
Jul 10, 2015 | 50.82 | 51.04 | 50.40 | 50.85 | 678,897 | +0.25(+0.49%) |
Jul 09, 2015 | 50.14 | 50.85 | 49.86 | 50.60 | 840,221 | +0.68(+1.36%) |
Jul 08, 2015 | 50.30 | 50.78 | 49.81 | 49.93 | 941,684 | -0.55(-1.09%) |
Jul 07, 2015 | 49.59 | 50.54 | 49.30 | 50.48 | 1,026,232 | +1.11(+2.26%) |
Jul 06, 2015 | 49.05 | 49.50 | 48.89 | 49.37 | 2,485,432 | +0.06(+0.13%) |
Jul 02, 2015 | 49.50 | 49.30 | 49.30 | 49.30 | 946,164 | +0.01(+0.02%) |
Jul 01, 2015 | 50.52 | 50.59 | 49.14 | 49.29 | 961,043 | -0.95(-1.90%) |
Jun 30, 2015 | 50.05 | 50.38 | 49.77 | 50.25 | 1,024,861 | +0.83(+1.68%) |
Jun 29, 2015 | 49.27 | 50.21 | 48.94 | 49.42 | 988,300 | -0.40(-0.81%) |
Jun 26, 2015 | 50.33 | 50.48 | 49.72 | 49.82 | 958,423 | -0.27(-0.53%) |
Jun 25, 2015 | 50.39 | 50.81 | 49.92 | 50.09 | 932,112 | -0.10(-0.20%) |
Jun 24, 2015 | 50.38 | 50.79 | 50.18 | 50.19 | 627,586 | -0.41(-0.81%) |
Jun 23, 2015 | 51.66 | 51.67 | 50.44 | 50.60 | 819,531 | -1.11(-2.15%) |
Jun 22, 2015 | 51.88 | 52.05 | 51.27 | 51.71 | 596,791 | +0.40(+0.78%) |
Jun 19, 2015 | 51.03 | 51.45 | 50.68 | 51.31 | 1,248,937 | +0.32(+0.63%) |
Jun 18, 2015 | 50.68 | 51.16 | 50.47 | 50.99 | 961,261 | +0.04(+0.09%) |
Jun 17, 2015 | 51.37 | 51.47 | 50.51 | 50.94 | 1,288,602 | -0.54(-1.06%) |
Jun 16, 2015 | 51.93 | 52.23 | 51.32 | 51.49 | 1,413,303 | -0.70(-1.35%) |
Jun 15, 2015 | 51.99 | 52.37 | 51.49 | 52.19 | 764,555 | -0.01(-0.02%) |
Jun 12, 2015 | 52.48 | 52.58 | 52.11 | 52.20 | 690,135 | -0.48(-0.91%) |
Jun 11, 2015 | 52.65 | 52.95 | 52.49 | 52.68 | 1,012,069 | +0.27(+0.51%) |
Jun 10, 2015 | 52.41 | 52.49 | 51.98 | 52.41 | 673,720 | +0.09(+0.17%) |
Jun 09, 2015 | 52.55 | 52.59 | 51.97 | 52.32 | 1,255,856 | -0.20(-0.39%) |
Jun 08, 2015 | 53.23 | 53.35 | 52.41 | 52.53 | 989,100 | -0.65(-1.22%) |
Jun 05, 2015 | 53.09 | 53.30 | 52.84 | 53.18 | 479,642 | +0.06(+0.12%) |
Jun 04, 2015 | 52.79 | 53.22 | 52.40 | 53.12 | 860,241 | +0.00(+0.00%) |
Jun 03, 2015 | 53.19 | 53.48 | 52.73 | 53.12 | 663,248 | -0.08(-0.15%) |
Jun 02, 2015 | 52.64 | 53.27 | 52.16 | 53.20 | 948,495 | +0.30(+0.57%) |