Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.55 | 45.15 | 44.10 | 44.72 | 356,252 | -0.01(-0.02%) |
Aug 28, 2015 | 43.87 | 44.73 | 43.59 | 44.73 | 337,381 | +0.54(+1.21%) |
Aug 27, 2015 | 43.56 | 44.41 | 43.28 | 44.19 | 357,330 | +1.46(+3.41%) |
Aug 26, 2015 | 42.90 | 43.13 | 42.04 | 42.74 | 655,724 | +0.59(+1.40%) |
Aug 25, 2015 | 43.71 | 43.71 | 41.82 | 42.15 | 714,282 | -0.27(-0.64%) |
Aug 24, 2015 | 43.42 | 44.18 | 41.09 | 42.42 | 785,779 | -2.58(-5.73%) |
Aug 21, 2015 | 45.50 | 45.73 | 44.98 | 45.00 | 708,815 | -0.79(-1.74%) |
Aug 20, 2015 | 45.66 | 45.94 | 45.33 | 45.79 | 642,860 | -0.15(-0.33%) |
Aug 19, 2015 | 45.98 | 46.26 | 45.50 | 45.94 | 400,872 | -0.42(-0.91%) |
Aug 18, 2015 | 46.85 | 46.87 | 46.09 | 46.37 | 261,039 | +0.06(+0.13%) |
Aug 17, 2015 | 45.79 | 46.34 | 45.42 | 46.31 | 259,551 | +0.39(+0.85%) |
Aug 14, 2015 | 46.09 | 46.20 | 45.70 | 45.92 | 234,216 | +0.03(+0.07%) |
Aug 13, 2015 | 46.15 | 46.50 | 45.66 | 45.88 | 267,407 | -0.36(-0.79%) |
Aug 12, 2015 | 45.32 | 46.37 | 45.26 | 46.25 | 525,417 | +0.58(+1.28%) |
Aug 11, 2015 | 45.53 | 45.85 | 45.38 | 45.66 | 451,625 | -0.52(-1.14%) |
Aug 10, 2015 | 44.75 | 46.19 | 44.75 | 46.19 | 455,190 | +1.86(+4.20%) |
Aug 07, 2015 | 44.71 | 45.09 | 44.06 | 44.33 | 321,199 | -0.41(-0.93%) |
Aug 06, 2015 | 44.71 | 44.96 | 44.40 | 44.74 | 306,638 | +0.03(+0.06%) |
Aug 05, 2015 | 45.09 | 45.51 | 44.41 | 44.72 | 347,150 | -0.04(-0.09%) |
Aug 04, 2015 | 45.02 | 45.20 | 44.61 | 44.76 | 251,585 | -0.11(-0.24%) |
Aug 03, 2015 | 45.02 | 45.22 | 44.56 | 44.87 | 393,298 | -0.12(-0.26%) |
Jul 31, 2015 | 45.18 | 45.37 | 44.77 | 44.99 | 328,644 | -0.02(-0.04%) |
Jul 30, 2015 | 45.15 | 45.35 | 44.47 | 45.00 | 447,263 | -0.44(-0.97%) |
Jul 29, 2015 | 45.35 | 45.65 | 44.68 | 45.44 | 521,188 | -0.11(-0.24%) |
Jul 28, 2015 | 43.52 | 46.96 | 42.89 | 45.55 | 1,017,975 | +0.82(+1.83%) |
Jul 27, 2015 | 45.03 | 45.05 | 44.50 | 44.73 | 440,799 | -0.65(-1.43%) |
Jul 24, 2015 | 45.91 | 46.20 | 45.25 | 45.38 | 332,342 | -0.74(-1.61%) |
Jul 23, 2015 | 46.35 | 46.74 | 45.93 | 46.13 | 414,759 | -0.42(-0.91%) |
Jul 22, 2015 | 46.87 | 47.13 | 46.44 | 46.55 | 289,209 | -0.58(-1.22%) |
Jul 21, 2015 | 48.68 | 48.78 | 46.94 | 47.13 | 462,449 | -1.74(-3.56%) |
Jul 20, 2015 | 48.49 | 49.05 | 48.35 | 48.87 | 311,852 | +0.30(+0.63%) |
Jul 17, 2015 | 49.01 | 49.01 | 47.90 | 48.56 | 386,686 | -0.44(-0.90%) |
Jul 16, 2015 | 48.89 | 49.28 | 48.55 | 49.00 | 379,241 | +0.47(+0.98%) |
Jul 15, 2015 | 48.76 | 49.00 | 48.16 | 48.53 | 345,762 | -0.30(-0.62%) |
Jul 14, 2015 | 48.89 | 49.04 | 48.50 | 48.83 | 162,589 | +0.01(+0.02%) |
Jul 13, 2015 | 48.67 | 49.01 | 48.34 | 48.83 | 400,978 | +0.54(+1.12%) |
Jul 10, 2015 | 48.61 | 48.66 | 48.03 | 48.28 | 251,893 | +0.21(+0.44%) |
Jul 09, 2015 | 47.98 | 48.34 | 47.35 | 48.07 | 564,435 | +0.44(+0.92%) |
Jul 08, 2015 | 47.85 | 48.19 | 47.24 | 47.63 | 293,745 | -0.65(-1.35%) |
Jul 07, 2015 | 48.84 | 48.90 | 47.72 | 48.28 | 494,599 | -0.26(-0.54%) |
Jul 06, 2015 | 48.61 | 48.76 | 48.08 | 48.55 | 311,437 | -0.52(-1.05%) |
Jul 02, 2015 | 49.54 | 49.06 | 49.06 | 49.06 | 213,807 | -0.28(-0.57%) |
Jul 01, 2015 | 50.10 | 50.26 | 49.27 | 49.34 | 317,074 | -0.32(-0.65%) |
Jun 30, 2015 | 50.02 | 50.37 | 49.25 | 49.66 | 507,295 | +0.21(+0.43%) |
Jun 29, 2015 | 49.86 | 50.20 | 49.41 | 49.45 | 373,356 | -0.89(-1.76%) |
Jun 26, 2015 | 50.55 | 50.60 | 50.19 | 50.34 | 630,722 | -0.24(-0.47%) |
Jun 25, 2015 | 51.59 | 51.59 | 50.21 | 50.58 | 238,821 | -0.83(-1.61%) |
Jun 24, 2015 | 51.82 | 52.11 | 51.11 | 51.41 | 211,667 | -0.47(-0.91%) |
Jun 23, 2015 | 51.53 | 51.89 | 51.21 | 51.88 | 216,960 | +0.26(+0.51%) |
Jun 22, 2015 | 51.54 | 51.71 | 51.25 | 51.62 | 236,329 | +0.46(+0.89%) |
Jun 19, 2015 | 51.24 | 51.54 | 50.79 | 51.16 | 428,508 | +0.00(+0.00%) |
Jun 18, 2015 | 51.12 | 51.45 | 50.87 | 51.16 | 217,993 | +0.14(+0.28%) |
Jun 17, 2015 | 51.31 | 51.59 | 50.60 | 51.02 | 237,443 | -0.21(-0.41%) |
Jun 16, 2015 | 51.11 | 51.39 | 50.91 | 51.23 | 215,124 | -0.03(-0.07%) |
Jun 15, 2015 | 51.13 | 51.29 | 50.67 | 51.26 | 295,524 | -0.45(-0.87%) |
Jun 12, 2015 | 51.91 | 51.93 | 51.36 | 51.71 | 158,352 | -0.35(-0.67%) |
Jun 11, 2015 | 51.96 | 52.21 | 51.59 | 52.06 | 350,229 | +0.27(+0.52%) |
Jun 10, 2015 | 51.55 | 51.97 | 51.42 | 51.79 | 263,217 | +0.57(+1.12%) |
Jun 09, 2015 | 51.93 | 52.02 | 51.08 | 51.21 | 281,807 | -0.47(-0.90%) |
Jun 08, 2015 | 51.95 | 52.20 | 51.56 | 51.68 | 250,732 | -0.33(-0.63%) |
Jun 05, 2015 | 51.50 | 52.03 | 51.23 | 52.01 | 264,154 | +0.31(+0.61%) |
Jun 04, 2015 | 51.82 | 51.89 | 51.37 | 51.69 | 398,670 | -0.42(-0.81%) |
Jun 03, 2015 | 51.41 | 52.52 | 51.41 | 52.12 | 281,483 | +0.76(+1.48%) |
Jun 02, 2015 | 50.97 | 51.58 | 50.97 | 51.35 | 251,730 | +0.20(+0.40%) |