Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.41 | 43.62 | 43.05 | 43.10 | 1,018,418 | -0.58(-1.32%) |
Aug 28, 2015 | 43.49 | 43.96 | 43.38 | 43.67 | 733,071 | +0.02(+0.04%) |
Aug 27, 2015 | 43.36 | 43.87 | 42.94 | 43.65 | 651,177 | +0.73(+1.69%) |
Aug 26, 2015 | 42.78 | 43.17 | 41.88 | 42.93 | 912,694 | +1.02(+2.44%) |
Aug 25, 2015 | 44.25 | 44.52 | 41.88 | 41.90 | 1,220,840 | -0.80(-1.87%) |
Aug 24, 2015 | 41.90 | 44.20 | 40.54 | 42.70 | 1,353,497 | -1.50(-3.40%) |
Aug 21, 2015 | 45.32 | 45.46 | 43.98 | 44.20 | 1,355,024 | -1.57(-3.43%) |
Aug 20, 2015 | 46.06 | 46.49 | 45.74 | 45.77 | 1,173,123 | -0.76(-1.64%) |
Aug 19, 2015 | 47.04 | 47.04 | 46.35 | 46.54 | 752,846 | -0.72(-1.52%) |
Aug 18, 2015 | 47.54 | 47.69 | 47.14 | 47.26 | 369,695 | -0.27(-0.57%) |
Aug 17, 2015 | 47.21 | 47.54 | 46.72 | 47.53 | 560,343 | +0.12(+0.26%) |
Aug 14, 2015 | 46.71 | 47.54 | 46.70 | 47.41 | 319,967 | +0.41(+0.88%) |
Aug 13, 2015 | 46.98 | 47.37 | 46.86 | 46.99 | 422,414 | -0.08(-0.17%) |
Aug 12, 2015 | 46.75 | 47.19 | 46.42 | 47.07 | 730,811 | -0.29(-0.60%) |
Aug 11, 2015 | 47.22 | 47.55 | 46.87 | 47.35 | 732,076 | -0.01(-0.03%) |
Aug 10, 2015 | 46.92 | 47.47 | 46.81 | 47.37 | 955,674 | +0.49(+1.04%) |
Aug 07, 2015 | 47.42 | 47.55 | 46.51 | 46.88 | 1,272,376 | -0.67(-1.42%) |
Aug 06, 2015 | 47.96 | 48.23 | 47.49 | 47.56 | 751,318 | -0.49(-1.01%) |
Aug 05, 2015 | 47.80 | 48.52 | 47.70 | 48.04 | 812,788 | +0.25(+0.53%) |
Aug 04, 2015 | 47.95 | 48.37 | 47.64 | 47.79 | 998,484 | -0.21(-0.45%) |
Aug 03, 2015 | 47.51 | 48.13 | 47.02 | 48.00 | 1,060,884 | +0.59(+1.24%) |
Jul 31, 2015 | 47.46 | 48.19 | 47.08 | 47.41 | 1,859,509 | +0.27(+0.58%) |
Jul 30, 2015 | 45.26 | 47.29 | 44.66 | 47.14 | 2,198,891 | +1.40(+3.06%) |
Jul 29, 2015 | 44.07 | 46.10 | 44.06 | 45.74 | 2,005,899 | +1.67(+3.78%) |
Jul 28, 2015 | 43.41 | 44.22 | 43.06 | 44.07 | 1,059,330 | +0.82(+1.90%) |
Jul 27, 2015 | 43.21 | 43.58 | 42.93 | 43.25 | 608,391 | -0.22(-0.51%) |
Jul 24, 2015 | 43.86 | 44.09 | 43.37 | 43.47 | 575,106 | -0.39(-0.89%) |
Jul 23, 2015 | 44.84 | 44.85 | 43.78 | 43.86 | 650,149 | -0.84(-1.87%) |
Jul 22, 2015 | 44.90 | 45.05 | 44.48 | 44.70 | 770,957 | -0.29(-0.65%) |
Jul 21, 2015 | 44.46 | 45.29 | 44.39 | 44.99 | 1,245,810 | +0.56(+1.27%) |
Jul 20, 2015 | 44.24 | 44.85 | 44.21 | 44.42 | 845,221 | +0.42(+0.96%) |
Jul 17, 2015 | 44.00 | 44.60 | 43.76 | 44.00 | 953,762 | -0.03(-0.07%) |
Jul 16, 2015 | 43.39 | 44.13 | 43.36 | 44.04 | 1,264,912 | +0.88(+2.03%) |
Jul 15, 2015 | 43.74 | 43.90 | 43.14 | 43.16 | 1,023,564 | -0.51(-1.16%) |
Jul 14, 2015 | 44.07 | 44.19 | 43.60 | 43.67 | 1,337,769 | -0.44(-1.00%) |
Jul 13, 2015 | 44.28 | 44.46 | 43.95 | 44.11 | 1,550,045 | +0.24(+0.55%) |
Jul 10, 2015 | 44.06 | 44.23 | 43.80 | 43.87 | 958,510 | +0.18(+0.42%) |
Jul 09, 2015 | 43.72 | 44.10 | 43.61 | 43.69 | 558,328 | +0.44(+1.02%) |
Jul 08, 2015 | 43.54 | 43.79 | 42.91 | 43.25 | 1,048,810 | -0.67(-1.53%) |
Jul 07, 2015 | 44.05 | 44.05 | 43.25 | 43.92 | 1,256,272 | -0.01(-0.01%) |
Jul 06, 2015 | 44.07 | 44.70 | 43.80 | 43.93 | 814,493 | -0.60(-1.35%) |
Jul 02, 2015 | 44.83 | 44.53 | 44.53 | 44.53 | 639,656 | -0.20(-0.45%) |
Jul 01, 2015 | 43.64 | 45.11 | 43.64 | 44.73 | 1,019,288 | +0.26(+0.59%) |
Jun 30, 2015 | 44.55 | 45.01 | 44.34 | 44.47 | 876,235 | +0.36(+0.82%) |
Jun 29, 2015 | 45.09 | 45.15 | 44.07 | 44.11 | 950,482 | -0.53(-1.19%) |
Jun 26, 2015 | 44.76 | 44.83 | 44.31 | 44.64 | 1,157,624 | -0.10(-0.23%) |
Jun 25, 2015 | 45.22 | 45.28 | 44.69 | 44.74 | 1,090,826 | -0.22(-0.48%) |
Jun 24, 2015 | 45.97 | 45.98 | 44.66 | 44.96 | 1,831,914 | -0.98(-2.14%) |
Jun 23, 2015 | 46.29 | 46.43 | 45.84 | 45.94 | 1,369,440 | -0.40(-0.85%) |
Jun 22, 2015 | 46.67 | 46.67 | 46.18 | 46.34 | 979,208 | -0.14(-0.31%) |
Jun 19, 2015 | 46.40 | 46.74 | 46.06 | 46.48 | 1,316,821 | +0.17(+0.36%) |
Jun 18, 2015 | 45.76 | 46.86 | 45.67 | 46.31 | 1,182,266 | +0.59(+1.30%) |
Jun 17, 2015 | 45.09 | 45.79 | 44.87 | 45.72 | 1,197,568 | +0.48(+1.06%) |
Jun 16, 2015 | 45.18 | 45.56 | 45.06 | 45.24 | 885,122 | -0.04(-0.09%) |
Jun 15, 2015 | 45.20 | 45.49 | 44.63 | 45.28 | 991,972 | -0.26(-0.57%) |
Jun 12, 2015 | 45.53 | 45.81 | 45.33 | 45.54 | 718,430 | -0.19(-0.41%) |
Jun 11, 2015 | 45.36 | 45.79 | 45.17 | 45.73 | 558,477 | +0.60(+1.34%) |
Jun 10, 2015 | 44.76 | 45.27 | 44.58 | 45.12 | 1,253,284 | +0.39(+0.87%) |
Jun 09, 2015 | 44.75 | 45.22 | 44.52 | 44.74 | 783,545 | -0.06(-0.14%) |
Jun 08, 2015 | 45.45 | 45.57 | 44.79 | 44.80 | 729,619 | -0.81(-1.78%) |
Jun 05, 2015 | 44.49 | 45.91 | 44.31 | 45.61 | 1,330,765 | +1.16(+2.61%) |
Jun 04, 2015 | 43.94 | 44.60 | 43.80 | 44.45 | 1,048,115 | +0.30(+0.69%) |
Jun 03, 2015 | 43.77 | 44.64 | 43.63 | 44.15 | 1,316,898 | +0.40(+0.90%) |
Jun 02, 2015 | 44.00 | 44.28 | 43.61 | 43.75 | 2,275,568 | -0.59(-1.34%) |