Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.75 | 47.80 | 46.60 | 46.99 | 1,049,939 | -0.92(-1.91%) |
Aug 28, 2015 | 48.05 | 48.14 | 47.22 | 47.90 | 739,974 | -0.09(-0.19%) |
Aug 27, 2015 | 47.62 | 48.01 | 47.33 | 47.99 | 845,775 | +0.49(+1.03%) |
Aug 26, 2015 | 46.05 | 47.63 | 45.90 | 47.50 | 1,718,342 | +1.13(+2.43%) |
Aug 25, 2015 | 48.26 | 48.60 | 46.33 | 46.37 | 1,245,924 | -1.47(-3.08%) |
Aug 24, 2015 | 50.23 | 50.23 | 47.64 | 47.85 | 1,700,652 | -2.38(-4.74%) |
Aug 21, 2015 | 50.18 | 50.86 | 49.93 | 50.23 | 1,381,237 | -0.20(-0.41%) |
Aug 20, 2015 | 50.39 | 50.99 | 50.06 | 50.43 | 829,643 | -0.23(-0.46%) |
Aug 19, 2015 | 50.35 | 50.80 | 49.76 | 50.67 | 745,055 | -0.02(-0.04%) |
Aug 18, 2015 | 50.84 | 51.00 | 50.54 | 50.68 | 727,570 | -0.28(-0.56%) |
Aug 17, 2015 | 50.90 | 51.29 | 50.76 | 50.97 | 701,978 | +0.10(+0.19%) |
Aug 14, 2015 | 50.51 | 50.90 | 50.29 | 50.87 | 609,454 | +0.22(+0.44%) |
Aug 13, 2015 | 50.19 | 50.85 | 49.82 | 50.65 | 848,741 | +0.20(+0.41%) |
Aug 12, 2015 | 49.67 | 50.64 | 49.28 | 50.44 | 915,742 | +0.63(+1.27%) |
Aug 11, 2015 | 49.53 | 50.19 | 49.34 | 49.81 | 769,502 | +0.32(+0.65%) |
Aug 10, 2015 | 49.71 | 49.96 | 49.32 | 49.49 | 975,794 | -0.29(-0.59%) |
Aug 07, 2015 | 49.00 | 49.95 | 48.71 | 49.79 | 670,284 | +0.67(+1.36%) |
Aug 06, 2015 | 48.52 | 49.18 | 48.15 | 49.12 | 955,782 | +0.61(+1.26%) |
Aug 05, 2015 | 48.26 | 48.71 | 48.07 | 48.51 | 621,093 | +0.39(+0.81%) |
Aug 04, 2015 | 48.43 | 48.50 | 48.02 | 48.12 | 873,741 | -0.55(-1.13%) |
Aug 03, 2015 | 48.75 | 49.06 | 48.47 | 48.67 | 812,677 | -0.02(-0.04%) |
Jul 31, 2015 | 48.40 | 49.31 | 48.40 | 48.68 | 1,279,614 | +0.64(+1.33%) |
Jul 30, 2015 | 47.46 | 48.36 | 47.40 | 48.04 | 833,537 | +0.20(+0.43%) |
Jul 29, 2015 | 47.18 | 47.85 | 46.90 | 47.84 | 1,151,328 | +0.49(+1.03%) |
Jul 28, 2015 | 47.33 | 47.61 | 47.13 | 47.35 | 1,077,208 | -0.03(-0.06%) |
Jul 27, 2015 | 46.74 | 47.52 | 46.74 | 47.38 | 803,090 | +0.68(+1.45%) |
Jul 24, 2015 | 46.40 | 46.83 | 46.29 | 46.70 | 624,008 | +0.25(+0.54%) |
Jul 23, 2015 | 47.00 | 47.09 | 46.18 | 46.45 | 782,690 | -0.66(-1.40%) |
Jul 22, 2015 | 46.87 | 47.45 | 46.71 | 47.11 | 944,350 | +0.24(+0.51%) |
Jul 21, 2015 | 47.16 | 47.27 | 46.57 | 46.87 | 789,255 | -0.34(-0.72%) |
Jul 20, 2015 | 47.56 | 47.63 | 47.00 | 47.21 | 824,004 | -0.46(-0.97%) |
Jul 17, 2015 | 47.92 | 48.14 | 47.64 | 47.67 | 995,370 | -0.42(-0.87%) |
Jul 16, 2015 | 47.31 | 48.17 | 47.05 | 48.09 | 918,939 | +0.77(+1.63%) |
Jul 15, 2015 | 46.88 | 47.32 | 46.60 | 47.32 | 946,872 | +0.43(+0.91%) |
Jul 14, 2015 | 47.08 | 47.30 | 46.80 | 46.89 | 1,029,296 | -0.23(-0.49%) |
Jul 13, 2015 | 47.25 | 47.43 | 46.75 | 47.12 | 1,031,496 | +0.02(+0.04%) |
Jul 10, 2015 | 46.57 | 47.50 | 46.43 | 47.10 | 1,175,061 | +0.53(+1.14%) |
Jul 09, 2015 | 47.53 | 47.64 | 46.45 | 46.57 | 1,575,503 | -0.95(-2.00%) |
Jul 08, 2015 | 47.56 | 47.89 | 47.34 | 47.52 | 1,126,406 | -0.20(-0.41%) |
Jul 07, 2015 | 46.55 | 47.83 | 46.37 | 47.72 | 1,509,551 | +1.35(+2.91%) |
Jul 06, 2015 | 46.13 | 46.58 | 45.90 | 46.37 | 1,091,180 | +0.20(+0.42%) |
Jul 02, 2015 | 45.66 | 46.17 | 46.17 | 46.17 | 1,584,760 | +0.77(+1.70%) |
Jul 01, 2015 | 44.94 | 45.49 | 44.85 | 45.40 | 1,378,682 | +0.40(+0.89%) |
Jun 30, 2015 | 44.99 | 45.26 | 44.84 | 45.00 | 1,904,348 | +0.22(+0.50%) |
Jun 29, 2015 | 45.10 | 45.65 | 44.75 | 44.78 | 878,816 | -0.35(-0.77%) |
Jun 26, 2015 | 44.58 | 45.14 | 44.43 | 45.12 | 756,820 | +0.51(+1.14%) |
Jun 25, 2015 | 45.04 | 45.10 | 44.59 | 44.62 | 866,098 | -0.37(-0.83%) |
Jun 24, 2015 | 45.09 | 45.25 | 44.83 | 44.99 | 1,016,299 | -0.12(-0.26%) |
Jun 23, 2015 | 45.47 | 45.70 | 44.95 | 45.10 | 834,082 | -0.43(-0.94%) |
Jun 22, 2015 | 45.67 | 45.76 | 45.35 | 45.53 | 803,400 | +0.00(+0.00%) |
Jun 19, 2015 | 45.83 | 46.15 | 45.50 | 45.53 | 1,479,917 | -0.42(-0.91%) |
Jun 18, 2015 | 45.38 | 46.14 | 45.36 | 45.95 | 908,098 | +0.67(+1.47%) |
Jun 17, 2015 | 44.83 | 45.33 | 44.68 | 45.28 | 843,361 | +0.50(+1.11%) |
Jun 16, 2015 | 44.60 | 44.86 | 44.45 | 44.78 | 992,267 | +0.13(+0.30%) |
Jun 15, 2015 | 44.73 | 45.00 | 44.58 | 44.65 | 1,070,369 | -0.05(-0.12%) |
Jun 12, 2015 | 44.91 | 45.10 | 44.54 | 44.70 | 1,097,048 | -0.42(-0.93%) |
Jun 11, 2015 | 45.04 | 45.42 | 44.87 | 45.12 | 1,041,523 | +0.39(+0.87%) |
Jun 10, 2015 | 44.73 | 45.01 | 44.61 | 44.73 | 1,002,768 | +0.26(+0.58%) |
Jun 09, 2015 | 44.38 | 44.78 | 44.42 | 44.47 | 1,175,657 | +0.05(+0.12%) |
Jun 08, 2015 | 44.71 | 44.71 | 44.32 | 44.42 | 865,843 | -0.11(-0.25%) |
Jun 05, 2015 | 44.77 | 44.81 | 44.36 | 44.53 | 1,058,252 | -0.71(-1.57%) |
Jun 04, 2015 | 45.30 | 45.64 | 45.16 | 45.24 | 653,805 | -0.25(-0.54%) |
Jun 03, 2015 | 46.17 | 46.32 | 45.19 | 45.49 | 831,310 | -0.78(-1.69%) |
Jun 02, 2015 | 46.61 | 46.63 | 45.75 | 46.27 | 1,312,656 | -0.56(-1.20%) |