Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.27 | 43.05 | 42.26 | 42.94 | 147,448 | +0.40(+0.95%) |
Aug 28, 2015 | 42.14 | 42.97 | 42.14 | 42.54 | 201,995 | +0.05(+0.12%) |
Aug 27, 2015 | 42.18 | 42.59 | 41.13 | 42.49 | 299,319 | +0.77(+1.85%) |
Aug 26, 2015 | 41.35 | 41.75 | 40.47 | 41.72 | 186,723 | +1.24(+3.07%) |
Aug 25, 2015 | 42.91 | 43.39 | 40.28 | 40.47 | 236,171 | -0.94(-2.27%) |
Aug 24, 2015 | 41.36 | 43.27 | 41.16 | 41.42 | 355,784 | -2.01(-4.64%) |
Aug 21, 2015 | 43.07 | 43.93 | 42.96 | 43.43 | 242,536 | -0.21(-0.49%) |
Aug 20, 2015 | 44.77 | 45.62 | 43.63 | 43.64 | 237,131 | -1.63(-3.60%) |
Aug 19, 2015 | 45.93 | 46.23 | 45.24 | 45.27 | 138,609 | -1.03(-2.22%) |
Aug 18, 2015 | 46.80 | 46.93 | 46.00 | 46.30 | 145,716 | -0.46(-0.99%) |
Aug 17, 2015 | 46.64 | 47.15 | 46.08 | 46.76 | 227,344 | +0.02(+0.04%) |
Aug 14, 2015 | 45.87 | 46.76 | 45.67 | 46.74 | 175,741 | +0.87(+1.89%) |
Aug 13, 2015 | 45.66 | 46.14 | 45.24 | 45.88 | 118,607 | +0.29(+0.64%) |
Aug 12, 2015 | 46.37 | 46.37 | 44.85 | 45.59 | 186,134 | -1.18(-2.53%) |
Aug 11, 2015 | 47.08 | 47.28 | 46.27 | 46.77 | 135,342 | -0.63(-1.32%) |
Aug 10, 2015 | 46.89 | 47.76 | 46.89 | 47.39 | 222,063 | +0.64(+1.37%) |
Aug 07, 2015 | 46.96 | 47.40 | 46.45 | 46.75 | 179,981 | -0.44(-0.93%) |
Aug 06, 2015 | 47.74 | 48.11 | 47.04 | 47.19 | 169,270 | -0.58(-1.22%) |
Aug 05, 2015 | 47.18 | 47.97 | 47.15 | 47.77 | 175,977 | +0.80(+1.70%) |
Aug 04, 2015 | 46.81 | 47.45 | 46.77 | 46.97 | 163,804 | +0.24(+0.51%) |
Aug 03, 2015 | 46.93 | 47.19 | 46.26 | 46.73 | 123,733 | -0.22(-0.47%) |
Jul 31, 2015 | 46.81 | 46.98 | 45.97 | 46.96 | 199,272 | +0.19(+0.40%) |
Jul 30, 2015 | 46.52 | 47.02 | 46.26 | 46.77 | 201,114 | +0.03(+0.07%) |
Jul 29, 2015 | 46.66 | 47.54 | 45.89 | 46.73 | 297,992 | +0.10(+0.22%) |
Jul 28, 2015 | 46.91 | 46.91 | 46.13 | 46.63 | 132,518 | +0.00(+0.00%) |
Jul 27, 2015 | 47.03 | 47.03 | 46.43 | 46.63 | 129,308 | -0.72(-1.52%) |
Jul 24, 2015 | 47.79 | 47.92 | 47.25 | 47.35 | 182,702 | -0.57(-1.20%) |
Jul 23, 2015 | 49.10 | 49.31 | 47.92 | 47.93 | 132,042 | -0.90(-1.84%) |
Jul 22, 2015 | 47.93 | 49.06 | 47.89 | 48.82 | 243,880 | +0.80(+1.66%) |
Jul 21, 2015 | 48.94 | 49.45 | 47.80 | 48.03 | 166,292 | -0.90(-1.84%) |
Jul 20, 2015 | 48.51 | 49.19 | 48.32 | 48.93 | 146,576 | +0.57(+1.19%) |
Jul 17, 2015 | 48.98 | 48.98 | 47.94 | 48.35 | 140,947 | -0.63(-1.28%) |
Jul 16, 2015 | 49.38 | 49.68 | 48.89 | 48.98 | 178,509 | +0.13(+0.26%) |
Jul 15, 2015 | 49.07 | 49.67 | 48.73 | 48.85 | 307,736 | -0.03(-0.05%) |
Jul 14, 2015 | 48.88 | 49.30 | 48.69 | 48.88 | 186,391 | -0.15(-0.30%) |
Jul 13, 2015 | 48.82 | 49.17 | 48.76 | 49.02 | 149,075 | +0.27(+0.54%) |
Jul 10, 2015 | 48.15 | 48.87 | 47.87 | 48.76 | 237,534 | +0.76(+1.59%) |
Jul 09, 2015 | 47.87 | 48.25 | 47.28 | 47.99 | 375,218 | +0.93(+1.98%) |
Jul 08, 2015 | 47.03 | 47.48 | 46.78 | 47.06 | 347,018 | -0.50(-1.04%) |
Jul 07, 2015 | 48.47 | 48.47 | 46.81 | 47.56 | 262,514 | -1.10(-2.27%) |
Jul 06, 2015 | 47.91 | 48.66 | 47.45 | 48.66 | 206,436 | +0.32(+0.66%) |
Jul 02, 2015 | 49.54 | 48.35 | 48.35 | 48.35 | 151,650 | -1.15(-2.32%) |
Jul 01, 2015 | 49.50 | 50.06 | 48.83 | 49.49 | 170,025 | +0.65(+1.33%) |
Jun 30, 2015 | 49.11 | 49.55 | 48.32 | 48.84 | 340,692 | +0.29(+0.60%) |
Jun 29, 2015 | 49.35 | 49.65 | 48.52 | 48.55 | 149,516 | -1.17(-2.36%) |
Jun 26, 2015 | 49.61 | 50.03 | 49.25 | 49.72 | 290,002 | +0.29(+0.59%) |
Jun 25, 2015 | 49.63 | 49.81 | 48.91 | 49.43 | 251,240 | +0.15(+0.30%) |
Jun 24, 2015 | 49.49 | 49.55 | 49.12 | 49.29 | 230,690 | -0.25(-0.50%) |
Jun 23, 2015 | 49.84 | 50.40 | 49.33 | 49.54 | 461,602 | -0.25(-0.50%) |
Jun 22, 2015 | 49.66 | 50.13 | 49.65 | 49.78 | 232,844 | +0.41(+0.83%) |
Jun 19, 2015 | 49.01 | 49.42 | 48.64 | 49.37 | 904,595 | +0.37(+0.75%) |
Jun 18, 2015 | 48.56 | 49.12 | 47.97 | 49.00 | 215,504 | +0.70(+1.45%) |
Jun 17, 2015 | 49.72 | 49.78 | 48.15 | 48.30 | 248,560 | -1.28(-2.59%) |
Jun 16, 2015 | 49.04 | 49.93 | 48.88 | 49.59 | 147,509 | +0.35(+0.71%) |
Jun 15, 2015 | 48.64 | 49.59 | 48.04 | 49.24 | 378,004 | +0.11(+0.23%) |
Jun 12, 2015 | 49.00 | 49.36 | 48.61 | 49.12 | 194,350 | +0.09(+0.19%) |
Jun 11, 2015 | 49.51 | 49.51 | 48.58 | 49.03 | 183,588 | -0.45(-0.91%) |
Jun 10, 2015 | 48.56 | 49.93 | 48.43 | 49.48 | 357,943 | +1.04(+2.15%) |
Jun 09, 2015 | 47.75 | 48.82 | 47.30 | 48.44 | 204,442 | +0.63(+1.33%) |
Jun 08, 2015 | 47.60 | 48.15 | 47.15 | 47.81 | 282,402 | +0.16(+0.33%) |
Jun 05, 2015 | 46.33 | 47.69 | 46.16 | 47.65 | 300,436 | +1.39(+3.01%) |
Jun 04, 2015 | 46.42 | 46.57 | 45.86 | 46.26 | 177,851 | -0.41(-0.88%) |
Jun 03, 2015 | 45.54 | 46.72 | 45.54 | 46.67 | 298,373 | +1.16(+2.56%) |
Jun 02, 2015 | 44.14 | 45.75 | 44.11 | 45.50 | 260,544 | +1.29(+2.92%) |