Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.04 | 46.59 | 45.01 | 45.59 | 222,855 | -0.85(-1.83%) |
Aug 28, 2015 | 44.52 | 47.17 | 44.43 | 46.44 | 543,764 | +1.52(+3.38%) |
Aug 27, 2015 | 43.30 | 44.92 | 43.30 | 44.92 | 351,659 | +2.05(+4.78%) |
Aug 26, 2015 | 42.81 | 42.98 | 41.10 | 42.87 | 569,594 | +0.69(+1.64%) |
Aug 25, 2015 | 43.74 | 43.76 | 42.17 | 42.18 | 249,522 | +0.08(+0.19%) |
Aug 24, 2015 | 41.41 | 43.97 | 37.76 | 42.10 | 589,995 | -1.91(-4.34%) |
Aug 21, 2015 | 43.72 | 45.13 | 43.72 | 44.01 | 419,535 | -0.78(-1.74%) |
Aug 20, 2015 | 46.01 | 46.08 | 44.79 | 44.79 | 343,101 | -1.90(-4.07%) |
Aug 19, 2015 | 48.19 | 48.19 | 46.47 | 46.69 | 288,862 | -1.71(-3.53%) |
Aug 18, 2015 | 48.73 | 48.79 | 48.03 | 48.40 | 253,461 | -0.21(-0.43%) |
Aug 17, 2015 | 48.46 | 48.83 | 47.81 | 48.61 | 282,119 | -0.05(-0.10%) |
Aug 14, 2015 | 48.92 | 48.92 | 48.06 | 48.66 | 247,903 | -0.16(-0.33%) |
Aug 13, 2015 | 48.56 | 49.15 | 48.43 | 48.82 | 176,042 | +0.30(+0.62%) |
Aug 12, 2015 | 49.39 | 49.46 | 46.92 | 48.52 | 485,441 | -1.27(-2.55%) |
Aug 11, 2015 | 50.63 | 50.67 | 49.43 | 49.79 | 259,795 | -0.72(-1.43%) |
Aug 10, 2015 | 49.87 | 51.21 | 49.87 | 50.51 | 240,775 | +0.76(+1.53%) |
Aug 07, 2015 | 49.01 | 49.81 | 48.77 | 49.75 | 243,220 | +0.44(+0.89%) |
Aug 06, 2015 | 49.88 | 50.02 | 48.46 | 49.31 | 326,448 | -0.47(-0.94%) |
Aug 05, 2015 | 49.83 | 50.81 | 49.57 | 49.78 | 208,757 | +0.28(+0.57%) |
Aug 04, 2015 | 49.25 | 49.83 | 49.19 | 49.50 | 190,881 | +0.34(+0.69%) |
Aug 03, 2015 | 50.30 | 50.33 | 48.65 | 49.16 | 362,480 | -1.17(-2.32%) |
Jul 31, 2015 | 50.48 | 50.93 | 49.57 | 50.33 | 360,278 | -0.22(-0.44%) |
Jul 30, 2015 | 46.00 | 50.71 | 45.00 | 50.55 | 1,240,172 | -0.39(-0.77%) |
Jul 29, 2015 | 50.73 | 51.34 | 50.06 | 50.94 | 409,604 | +0.27(+0.53%) |
Jul 28, 2015 | 49.62 | 51.33 | 49.38 | 50.67 | 440,799 | +1.43(+2.90%) |
Jul 27, 2015 | 48.54 | 49.82 | 48.31 | 49.24 | 557,378 | +0.00(+0.00%) |
Jul 24, 2015 | 50.92 | 50.94 | 48.91 | 49.24 | 289,748 | -1.18(-2.34%) |
Jul 23, 2015 | 49.66 | 51.65 | 49.66 | 50.42 | 433,693 | +1.14(+2.31%) |
Jul 22, 2015 | 48.75 | 49.69 | 48.75 | 49.28 | 379,196 | +0.04(+0.08%) |
Jul 21, 2015 | 49.36 | 49.84 | 47.72 | 49.24 | 730,692 | -0.12(-0.24%) |
Jul 20, 2015 | 49.48 | 49.77 | 48.74 | 49.36 | 476,509 | -0.23(-0.46%) |
Jul 17, 2015 | 50.04 | 50.41 | 48.61 | 49.59 | 421,584 | -0.27(-0.54%) |
Jul 16, 2015 | 50.50 | 51.03 | 49.51 | 49.86 | 331,574 | -0.48(-0.95%) |
Jul 15, 2015 | 51.48 | 51.77 | 50.11 | 50.34 | 403,472 | -1.31(-2.54%) |
Jul 14, 2015 | 51.06 | 51.78 | 50.82 | 51.65 | 331,821 | +0.55(+1.08%) |
Jul 13, 2015 | 51.39 | 51.83 | 50.70 | 51.10 | 318,879 | +0.33(+0.65%) |
Jul 10, 2015 | 51.02 | 52.74 | 50.17 | 50.77 | 314,635 | +0.77(+1.54%) |
Jul 09, 2015 | 49.74 | 51.21 | 49.70 | 50.00 | 706,219 | +0.13(+0.26%) |
Jul 08, 2015 | 52.93 | 52.96 | 48.67 | 49.87 | 935,302 | -3.81(-7.10%) |
Jul 07, 2015 | 53.71 | 53.75 | 51.59 | 53.68 | 306,913 | +0.05(+0.09%) |
Jul 06, 2015 | 54.38 | 54.60 | 53.17 | 53.63 | 258,435 | -1.40(-2.54%) |
Jul 02, 2015 | 55.56 | 55.03 | 55.03 | 55.03 | 144,400 | -0.53(-0.95%) |
Jul 01, 2015 | 55.48 | 55.64 | 54.86 | 55.56 | 225,906 | +0.65(+1.18%) |
Jun 30, 2015 | 56.01 | 56.01 | 54.64 | 54.91 | 335,057 | -0.39(-0.71%) |
Jun 29, 2015 | 57.32 | 57.34 | 55.16 | 55.30 | 466,677 | -2.56(-4.42%) |
Jun 26, 2015 | 57.23 | 57.95 | 56.96 | 57.86 | 285,883 | +0.86(+1.51%) |
Jun 25, 2015 | 57.65 | 57.65 | 56.48 | 57.00 | 278,318 | -0.30(-0.52%) |
Jun 24, 2015 | 57.11 | 57.71 | 56.98 | 57.30 | 236,652 | -0.12(-0.21%) |
Jun 23, 2015 | 57.29 | 57.49 | 56.92 | 57.42 | 159,126 | +0.33(+0.58%) |
Jun 22, 2015 | 56.65 | 57.49 | 56.65 | 57.09 | 248,270 | +0.76(+1.35%) |
Jun 19, 2015 | 56.67 | 56.67 | 55.95 | 56.33 | 375,730 | -0.27(-0.48%) |
Jun 18, 2015 | 55.35 | 56.89 | 55.13 | 56.60 | 357,980 | +1.26(+2.28%) |
Jun 17, 2015 | 55.35 | 55.89 | 54.58 | 55.34 | 210,026 | +0.21(+0.38%) |
Jun 16, 2015 | 53.63 | 55.15 | 53.46 | 55.13 | 344,720 | +1.29(+2.40%) |
Jun 15, 2015 | 54.16 | 54.56 | 52.89 | 53.84 | 221,590 | -0.55(-1.01%) |
Jun 12, 2015 | 53.92 | 54.69 | 53.49 | 54.39 | 226,998 | +0.14(+0.26%) |
Jun 11, 2015 | 54.66 | 55.23 | 53.81 | 54.25 | 238,116 | -0.21(-0.39%) |
Jun 10, 2015 | 52.84 | 54.83 | 52.72 | 54.46 | 334,368 | +1.79(+3.40%) |
Jun 09, 2015 | 52.37 | 52.99 | 51.91 | 52.67 | 141,289 | +0.26(+0.50%) |
Jun 08, 2015 | 51.81 | 53.00 | 51.80 | 52.41 | 281,572 | +0.45(+0.87%) |
Jun 05, 2015 | 51.15 | 52.02 | 50.92 | 51.96 | 531,512 | +0.66(+1.29%) |
Jun 04, 2015 | 51.40 | 52.13 | 51.11 | 51.30 | 273,002 | -0.43(-0.83%) |
Jun 03, 2015 | 51.90 | 52.05 | 51.47 | 51.73 | 398,631 | -0.23(-0.44%) |
Jun 02, 2015 | 52.48 | 52.78 | 51.76 | 51.96 | 352,731 | -0.73(-1.39%) |