Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.72 | 46.26 | 44.67 | 46.07 | 6,319 | -0.19(-0.41%) |
Aug 28, 2015 | 46.26 | 46.26 | 44.78 | 46.26 | 7,652 | +0.03(+0.06%) |
Aug 27, 2015 | 44.38 | 47.95 | 44.38 | 46.23 | 17,399 | +2.72(+6.24%) |
Aug 26, 2015 | 42.87 | 44.25 | 41.55 | 43.52 | 11,796 | +3.15(+7.79%) |
Aug 25, 2015 | 41.18 | 42.27 | 40.37 | 40.37 | 9,512 | -0.24(-0.60%) |
Aug 24, 2015 | 41.82 | 44.27 | 39.80 | 40.61 | 22,884 | -1.53(-3.64%) |
Aug 21, 2015 | 43.39 | 43.60 | 42.14 | 42.14 | 11,767 | -1.24(-2.85%) |
Aug 20, 2015 | 45.16 | 45.16 | 43.38 | 43.38 | 12,482 | -1.61(-3.59%) |
Aug 19, 2015 | 46.17 | 46.17 | 44.63 | 44.99 | 7,609 | -0.94(-2.05%) |
Aug 18, 2015 | 46.41 | 46.47 | 45.72 | 45.94 | 2,917 | -0.65(-1.39%) |
Aug 17, 2015 | 45.18 | 46.61 | 45.18 | 46.58 | 1,455 | +1.23(+2.72%) |
Aug 14, 2015 | 45.61 | 45.80 | 45.16 | 45.35 | 30,601 | +0.27(+0.61%) |
Aug 13, 2015 | 46.18 | 46.18 | 44.38 | 45.08 | 3,885 | -1.08(-2.33%) |
Aug 12, 2015 | 44.91 | 46.29 | 44.54 | 46.15 | 8,841 | +1.40(+3.13%) |
Aug 11, 2015 | 44.89 | 45.05 | 43.78 | 44.75 | 7,001 | -0.27(-0.60%) |
Aug 10, 2015 | 43.25 | 45.02 | 43.25 | 45.02 | 17,761 | +1.96(+4.56%) |
Aug 07, 2015 | 43.54 | 43.97 | 41.74 | 43.06 | 7,296 | -0.26(-0.60%) |
Aug 06, 2015 | 43.70 | 43.78 | 41.12 | 43.32 | 10,132 | -0.68(-1.55%) |
Aug 05, 2015 | 48.11 | 48.76 | 43.95 | 44.00 | 17,732 | -3.38(-7.12%) |
Aug 04, 2015 | 48.50 | 48.51 | 47.38 | 47.38 | 6,642 | -0.87(-1.80%) |
Aug 03, 2015 | 49.41 | 49.81 | 48.06 | 48.24 | 14,215 | -1.51(-3.04%) |
Jul 31, 2015 | 50.02 | 51.53 | 49.49 | 49.76 | 7,623 | -0.65(-1.28%) |
Jul 30, 2015 | 50.78 | 51.13 | 49.89 | 50.40 | 7,826 | -0.43(-0.85%) |
Jul 29, 2015 | 51.03 | 52.31 | 49.27 | 50.83 | 12,585 | +1.02(+2.05%) |
Jul 28, 2015 | 48.76 | 50.97 | 48.33 | 49.81 | 10,493 | +1.50(+3.11%) |
Jul 27, 2015 | 47.15 | 48.73 | 46.99 | 48.31 | 25,911 | +0.79(+1.65%) |
Jul 24, 2015 | 47.66 | 48.03 | 47.20 | 47.52 | 12,439 | +0.32(+0.68%) |
Jul 23, 2015 | 46.50 | 47.82 | 46.50 | 47.20 | 8,889 | +0.16(+0.34%) |
Jul 22, 2015 | 48.84 | 48.84 | 46.64 | 47.04 | 16,342 | -1.78(-3.64%) |
Jul 21, 2015 | 48.89 | 49.76 | 48.41 | 48.81 | 7,758 | -0.05(-0.11%) |
Jul 20, 2015 | 50.40 | 50.40 | 48.65 | 48.87 | 9,524 | -1.53(-3.04%) |
Jul 17, 2015 | 51.15 | 52.23 | 49.94 | 50.40 | 6,929 | -0.86(-1.68%) |
Jul 16, 2015 | 52.66 | 52.66 | 51.23 | 51.26 | 9,967 | -0.94(-1.80%) |
Jul 15, 2015 | 53.31 | 53.31 | 52.07 | 52.20 | 12,384 | -1.16(-2.17%) |
Jul 14, 2015 | 53.71 | 53.71 | 53.04 | 53.36 | 14,475 | +0.62(+1.17%) |
Jul 13, 2015 | 52.53 | 54.06 | 51.77 | 52.74 | 4,068 | +0.83(+1.61%) |
Jul 10, 2015 | 50.91 | 52.07 | 50.91 | 51.91 | 4,554 | +1.09(+2.14%) |
Jul 09, 2015 | 51.64 | 51.66 | 50.80 | 50.82 | 1,284 | +0.31(+0.61%) |
Jul 08, 2015 | 49.57 | 52.04 | 49.57 | 50.51 | 3,912 | -1.53(-2.95%) |
Jul 07, 2015 | 50.75 | 52.04 | 49.67 | 52.04 | 4,103 | +0.19(+0.36%) |
Jul 06, 2015 | 52.61 | 52.61 | 51.56 | 51.85 | 4,736 | -0.65(-1.23%) |
Jul 02, 2015 | 52.79 | 52.50 | 52.50 | 52.50 | 7,919 | +1.00(+1.93%) |
Jul 01, 2015 | 52.74 | 53.12 | 51.40 | 51.50 | 10,574 | -1.91(-3.57%) |
Jun 30, 2015 | 54.25 | 54.25 | 52.69 | 53.41 | 6,129 | -0.21(-0.39%) |
Jun 29, 2015 | 54.70 | 54.97 | 53.41 | 53.62 | 12,455 | -1.14(-2.08%) |
Jun 26, 2015 | 55.00 | 55.00 | 54.35 | 54.76 | 4,468 | +0.19(+0.35%) |
Jun 25, 2015 | 56.08 | 56.08 | 54.57 | 54.57 | 5,398 | -1.00(-1.79%) |
Jun 24, 2015 | 55.97 | 57.14 | 55.56 | 55.56 | 12,579 | -0.38(-0.67%) |
Jun 23, 2015 | 56.18 | 56.18 | 55.65 | 55.94 | 7,572 | +0.11(+0.19%) |
Jun 22, 2015 | 55.99 | 56.01 | 55.59 | 55.83 | 3,540 | +0.62(+1.12%) |
Jun 19, 2015 | 55.16 | 55.67 | 55.16 | 55.21 | 4,057 | -0.85(-1.51%) |
Jun 18, 2015 | 56.75 | 58.04 | 55.78 | 56.06 | 7,837 | -0.09(-0.15%) |
Jun 17, 2015 | 57.50 | 57.50 | 55.13 | 56.15 | 4,943 | +0.45(+0.81%) |
Jun 16, 2015 | 56.43 | 56.58 | 55.40 | 55.70 | 9,253 | -0.43(-0.77%) |
Jun 15, 2015 | 55.30 | 56.13 | 55.30 | 56.13 | 1,457 | +0.91(+1.66%) |
Jun 12, 2015 | 55.24 | 55.24 | 54.60 | 55.21 | 3,344 | -0.18(-0.32%) |
Jun 11, 2015 | 55.59 | 55.59 | 55.24 | 55.39 | 8,062 | -0.09(-0.17%) |
Jun 10, 2015 | 56.26 | 56.26 | 55.35 | 55.48 | 5,868 | -0.16(-0.29%) |
Jun 09, 2015 | 55.67 | 55.80 | 55.65 | 55.65 | 5,902 | -0.08(-0.14%) |
Jun 08, 2015 | 56.61 | 56.61 | 55.54 | 55.73 | 10,589 | -0.62(-1.10%) |
Jun 05, 2015 | 55.70 | 56.40 | 55.08 | 56.34 | 3,932 | +0.73(+1.31%) |
Jun 04, 2015 | 57.21 | 57.21 | 55.03 | 55.62 | 8,668 | -1.55(-2.71%) |
Jun 03, 2015 | 58.74 | 58.74 | 57.17 | 57.17 | 8,522 | -1.30(-2.23%) |
Jun 02, 2015 | 57.84 | 59.61 | 57.84 | 58.47 | 3,421 | +0.24(+0.42%) |