Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.87 | 49.59 | 47.87 | 49.30 | 26,536 | +1.06(+2.20%) |
Aug 28, 2015 | 47.74 | 48.41 | 47.65 | 48.23 | 58,759 | +0.25(+0.52%) |
Aug 27, 2015 | 48.32 | 49.84 | 47.10 | 47.99 | 135,130 | -0.17(-0.36%) |
Aug 26, 2015 | 48.48 | 48.54 | 46.34 | 48.16 | 81,826 | +0.51(+1.06%) |
Aug 25, 2015 | 51.17 | 51.17 | 46.90 | 47.65 | 102,665 | -2.05(-4.12%) |
Aug 24, 2015 | 45.85 | 49.70 | 45.46 | 49.70 | 135,745 | +2.23(+4.70%) |
Aug 21, 2015 | 46.82 | 48.05 | 45.16 | 47.47 | 46,537 | -0.11(-0.24%) |
Aug 20, 2015 | 47.67 | 47.87 | 47.24 | 47.58 | 47,125 | -0.26(-0.54%) |
Aug 19, 2015 | 48.02 | 48.43 | 47.79 | 47.84 | 27,981 | -0.64(-1.32%) |
Aug 18, 2015 | 48.31 | 49.08 | 47.82 | 48.48 | 29,488 | -0.07(-0.14%) |
Aug 17, 2015 | 48.95 | 48.95 | 47.74 | 48.55 | 26,488 | -0.68(-1.38%) |
Aug 14, 2015 | 48.02 | 49.37 | 47.80 | 49.23 | 47,199 | +0.94(+1.94%) |
Aug 13, 2015 | 48.87 | 48.97 | 47.99 | 48.29 | 33,021 | -0.28(-0.57%) |
Aug 12, 2015 | 48.81 | 49.15 | 47.67 | 48.57 | 42,947 | -0.76(-1.53%) |
Aug 11, 2015 | 50.02 | 50.16 | 48.70 | 49.33 | 38,692 | -0.95(-1.89%) |
Aug 10, 2015 | 48.98 | 50.68 | 48.67 | 50.27 | 57,866 | +1.36(+2.78%) |
Aug 07, 2015 | 48.16 | 49.26 | 48.16 | 48.91 | 46,116 | +0.36(+0.75%) |
Aug 06, 2015 | 49.57 | 49.57 | 44.11 | 48.55 | 182,345 | -1.69(-3.37%) |
Aug 05, 2015 | 49.89 | 50.59 | 49.72 | 50.25 | 47,820 | +0.80(+1.63%) |
Aug 04, 2015 | 49.31 | 49.75 | 49.05 | 49.44 | 35,658 | +0.19(+0.39%) |
Aug 03, 2015 | 50.17 | 50.25 | 49.07 | 49.25 | 45,501 | -1.05(-2.09%) |
Jul 31, 2015 | 50.47 | 50.94 | 50.17 | 50.30 | 37,951 | -0.04(-0.08%) |
Jul 30, 2015 | 49.94 | 50.47 | 49.26 | 50.34 | 37,133 | +0.13(+0.27%) |
Jul 29, 2015 | 49.96 | 50.53 | 49.48 | 50.21 | 22,887 | +0.25(+0.50%) |
Jul 28, 2015 | 49.58 | 50.12 | 49.14 | 49.96 | 45,822 | +0.38(+0.77%) |
Jul 27, 2015 | 49.56 | 49.77 | 49.01 | 49.57 | 38,859 | -0.08(-0.15%) |
Jul 24, 2015 | 48.84 | 49.77 | 48.60 | 49.65 | 56,540 | +0.60(+1.23%) |
Jul 23, 2015 | 49.79 | 50.18 | 48.45 | 49.05 | 41,129 | -0.89(-1.78%) |
Jul 22, 2015 | 49.46 | 50.18 | 49.31 | 49.94 | 29,488 | +0.22(+0.44%) |
Jul 21, 2015 | 49.79 | 50.11 | 49.48 | 49.72 | 22,555 | -0.08(-0.15%) |
Jul 20, 2015 | 50.31 | 50.38 | 49.27 | 49.80 | 45,978 | -0.47(-0.93%) |
Jul 17, 2015 | 50.72 | 50.72 | 49.92 | 50.26 | 30,196 | -0.37(-0.74%) |
Jul 16, 2015 | 51.21 | 51.55 | 50.25 | 50.64 | 25,675 | -0.33(-0.64%) |
Jul 15, 2015 | 51.49 | 51.61 | 50.77 | 50.96 | 25,083 | -0.53(-1.02%) |
Jul 14, 2015 | 50.67 | 51.61 | 50.65 | 51.49 | 34,607 | +0.41(+0.81%) |
Jul 13, 2015 | 50.36 | 51.27 | 50.30 | 51.08 | 32,977 | +0.69(+1.37%) |
Jul 10, 2015 | 50.46 | 50.60 | 49.71 | 50.39 | 54,935 | +0.33(+0.67%) |
Jul 09, 2015 | 50.91 | 51.94 | 49.96 | 50.06 | 41,117 | -0.47(-0.93%) |
Jul 08, 2015 | 51.58 | 51.79 | 50.22 | 50.52 | 42,665 | -1.41(-2.71%) |
Jul 07, 2015 | 51.88 | 52.27 | 51.20 | 51.93 | 45,038 | -0.18(-0.35%) |
Jul 06, 2015 | 51.86 | 52.21 | 51.62 | 52.11 | 35,960 | +0.03(+0.06%) |
Jul 02, 2015 | 52.16 | 52.08 | 52.08 | 52.08 | 31,695 | -0.09(-0.17%) |
Jul 01, 2015 | 52.42 | 52.51 | 51.95 | 52.17 | 40,611 | -0.07(-0.13%) |
Jun 30, 2015 | 52.27 | 52.59 | 51.92 | 52.23 | 49,351 | +0.13(+0.26%) |
Jun 29, 2015 | 53.09 | 53.52 | 51.83 | 52.10 | 52,201 | -1.17(-2.19%) |
Jun 26, 2015 | 53.04 | 54.16 | 52.72 | 53.27 | 262,954 | +0.16(+0.31%) |
Jun 25, 2015 | 53.30 | 53.30 | 52.37 | 53.10 | 46,684 | -0.28(-0.52%) |
Jun 24, 2015 | 55.45 | 55.68 | 53.01 | 53.38 | 62,229 | -2.07(-3.74%) |
Jun 23, 2015 | 55.58 | 56.09 | 55.32 | 55.46 | 53,700 | -0.27(-0.48%) |
Jun 22, 2015 | 55.21 | 56.10 | 55.02 | 55.72 | 42,262 | +0.28(+0.50%) |
Jun 19, 2015 | 52.40 | 56.15 | 52.40 | 55.45 | 118,457 | +3.14(+5.99%) |
Jun 18, 2015 | 51.54 | 52.65 | 51.15 | 52.31 | 48,464 | +0.72(+1.39%) |
Jun 17, 2015 | 51.85 | 52.02 | 50.76 | 51.59 | 39,283 | -0.07(-0.13%) |
Jun 16, 2015 | 51.32 | 52.41 | 51.32 | 51.66 | 40,731 | +0.30(+0.58%) |
Jun 15, 2015 | 52.23 | 52.23 | 50.63 | 51.36 | 45,532 | -1.46(-2.77%) |
Jun 12, 2015 | 52.69 | 53.54 | 52.30 | 52.83 | 23,146 | +0.15(+0.29%) |
Jun 11, 2015 | 52.23 | 52.67 | 51.86 | 52.67 | 34,128 | +0.58(+1.12%) |
Jun 10, 2015 | 51.66 | 52.58 | 51.66 | 52.09 | 37,949 | +0.42(+0.81%) |
Jun 09, 2015 | 51.94 | 52.05 | 51.29 | 51.67 | 20,723 | +0.04(+0.07%) |
Jun 08, 2015 | 51.87 | 52.44 | 51.61 | 51.63 | 36,521 | -0.50(-0.95%) |
Jun 05, 2015 | 51.46 | 52.38 | 51.23 | 52.13 | 24,425 | +0.67(+1.30%) |
Jun 04, 2015 | 51.68 | 52.39 | 51.15 | 51.46 | 35,797 | -0.70(-1.34%) |
Jun 03, 2015 | 52.06 | 52.73 | 51.71 | 52.16 | 55,495 | +0.14(+0.28%) |
Jun 02, 2015 | 50.90 | 52.85 | 50.90 | 52.01 | 46,111 | +0.84(+1.64%) |