Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.63 | 51.07 | 49.50 | 50.92 | 302,558 | +0.72(+1.44%) |
Aug 28, 2015 | 48.99 | 50.44 | 48.99 | 50.20 | 406,708 | +0.76(+1.55%) |
Aug 27, 2015 | 48.26 | 50.00 | 48.14 | 49.43 | 547,753 | +1.82(+3.82%) |
Aug 26, 2015 | 46.99 | 47.68 | 46.27 | 47.61 | 433,644 | +1.67(+3.64%) |
Aug 25, 2015 | 47.29 | 48.27 | 45.90 | 45.94 | 709,324 | -1.52(-3.20%) |
Aug 24, 2015 | 47.20 | 49.18 | 46.50 | 47.46 | 449,764 | -2.29(-4.59%) |
Aug 21, 2015 | 50.02 | 50.46 | 49.38 | 49.75 | 317,453 | -0.85(-1.69%) |
Aug 20, 2015 | 51.49 | 51.51 | 50.58 | 50.60 | 307,125 | -1.56(-2.99%) |
Aug 19, 2015 | 52.78 | 52.96 | 52.12 | 52.16 | 238,959 | -0.93(-1.74%) |
Aug 18, 2015 | 53.22 | 53.70 | 52.76 | 53.09 | 194,279 | -0.17(-0.32%) |
Aug 17, 2015 | 52.91 | 53.75 | 52.30 | 53.25 | 188,037 | -0.11(-0.21%) |
Aug 14, 2015 | 52.64 | 53.45 | 52.60 | 53.37 | 118,801 | +0.65(+1.24%) |
Aug 13, 2015 | 52.51 | 53.25 | 52.19 | 52.72 | 176,594 | +0.20(+0.38%) |
Aug 12, 2015 | 53.23 | 53.85 | 51.89 | 52.51 | 270,260 | -0.95(-1.78%) |
Aug 11, 2015 | 53.49 | 54.30 | 53.04 | 53.46 | 180,322 | -0.72(-1.33%) |
Aug 10, 2015 | 53.35 | 54.26 | 53.35 | 54.18 | 178,102 | +1.12(+2.11%) |
Aug 07, 2015 | 53.50 | 53.83 | 52.84 | 53.06 | 199,334 | -0.46(-0.87%) |
Aug 06, 2015 | 53.83 | 54.38 | 53.27 | 53.53 | 266,600 | -0.33(-0.61%) |
Aug 05, 2015 | 53.74 | 54.45 | 53.42 | 53.86 | 191,811 | +0.45(+0.84%) |
Aug 04, 2015 | 53.18 | 53.80 | 53.02 | 53.41 | 245,919 | +0.22(+0.41%) |
Aug 03, 2015 | 53.18 | 53.63 | 52.64 | 53.19 | 337,729 | +0.05(+0.09%) |
Jul 31, 2015 | 53.38 | 53.63 | 52.85 | 53.14 | 235,457 | -0.24(-0.45%) |
Jul 30, 2015 | 53.93 | 55.93 | 53.27 | 53.38 | 166,686 | -0.46(-0.85%) |
Jul 29, 2015 | 52.51 | 56.01 | 52.42 | 53.84 | 530,840 | +1.85(+3.55%) |
Jul 28, 2015 | 51.84 | 52.23 | 51.33 | 51.99 | 328,040 | +0.33(+0.63%) |
Jul 27, 2015 | 52.45 | 52.45 | 51.55 | 51.66 | 274,926 | -1.06(-2.00%) |
Jul 24, 2015 | 53.72 | 53.72 | 52.60 | 52.72 | 212,473 | -0.88(-1.64%) |
Jul 23, 2015 | 54.71 | 54.71 | 53.43 | 53.60 | 192,624 | -0.86(-1.57%) |
Jul 22, 2015 | 53.70 | 54.68 | 53.70 | 54.46 | 167,438 | +0.43(+0.80%) |
Jul 21, 2015 | 54.14 | 54.91 | 53.74 | 54.02 | 185,893 | -0.05(-0.09%) |
Jul 20, 2015 | 54.36 | 54.45 | 53.66 | 54.07 | 358,342 | -0.26(-0.47%) |
Jul 17, 2015 | 54.96 | 54.96 | 53.46 | 54.33 | 339,168 | -0.99(-1.79%) |
Jul 16, 2015 | 55.55 | 55.73 | 54.97 | 55.32 | 187,669 | +0.05(+0.09%) |
Jul 15, 2015 | 55.05 | 55.49 | 54.95 | 55.27 | 203,108 | +0.25(+0.45%) |
Jul 14, 2015 | 54.85 | 55.13 | 54.34 | 55.02 | 123,581 | -0.05(-0.09%) |
Jul 13, 2015 | 54.93 | 55.37 | 54.59 | 55.07 | 134,518 | +0.74(+1.35%) |
Jul 10, 2015 | 54.36 | 56.53 | 54.11 | 54.34 | 86,620 | +0.47(+0.88%) |
Jul 09, 2015 | 53.91 | 54.67 | 53.01 | 53.86 | 102,485 | +0.55(+1.03%) |
Jul 08, 2015 | 53.70 | 53.81 | 53.08 | 53.31 | 171,403 | -0.68(-1.26%) |
Jul 07, 2015 | 54.83 | 55.06 | 53.37 | 53.99 | 383,138 | -1.07(-1.95%) |
Jul 06, 2015 | 55.25 | 55.26 | 54.54 | 55.06 | 414,760 | -0.64(-1.15%) |
Jul 02, 2015 | 56.32 | 55.70 | 55.70 | 55.70 | 240,234 | -0.74(-1.32%) |
Jul 01, 2015 | 55.97 | 56.52 | 55.91 | 56.45 | 143,681 | +0.81(+1.45%) |
Jun 30, 2015 | 56.35 | 56.41 | 55.36 | 55.64 | 376,704 | -0.22(-0.40%) |
Jun 29, 2015 | 56.16 | 56.67 | 55.61 | 55.86 | 354,446 | -0.74(-1.30%) |
Jun 26, 2015 | 56.42 | 57.30 | 56.25 | 56.60 | 364,688 | +0.20(+0.35%) |
Jun 25, 2015 | 56.09 | 56.59 | 55.73 | 56.40 | 262,214 | +0.51(+0.92%) |
Jun 24, 2015 | 55.90 | 56.36 | 55.80 | 55.89 | 136,312 | -0.33(-0.58%) |
Jun 23, 2015 | 55.93 | 56.37 | 55.83 | 56.21 | 174,891 | +0.24(+0.43%) |
Jun 22, 2015 | 55.89 | 56.24 | 55.25 | 55.97 | 134,976 | +0.46(+0.82%) |
Jun 19, 2015 | 55.05 | 55.52 | 54.86 | 55.52 | 236,349 | +0.53(+0.96%) |
Jun 18, 2015 | 54.73 | 55.19 | 54.42 | 54.99 | 138,144 | +0.25(+0.45%) |
Jun 17, 2015 | 55.72 | 55.92 | 54.51 | 54.74 | 121,996 | -0.78(-1.40%) |
Jun 16, 2015 | 54.70 | 55.66 | 54.40 | 55.52 | 172,903 | +0.62(+1.12%) |
Jun 15, 2015 | 54.34 | 55.21 | 54.13 | 54.90 | 366,868 | -0.04(-0.07%) |
Jun 12, 2015 | 54.99 | 55.03 | 54.58 | 54.94 | 107,212 | -0.05(-0.09%) |
Jun 11, 2015 | 54.92 | 55.30 | 54.41 | 54.99 | 125,761 | +0.08(+0.15%) |
Jun 10, 2015 | 54.32 | 55.09 | 54.02 | 54.91 | 191,253 | +0.78(+1.43%) |
Jun 09, 2015 | 53.57 | 54.28 | 53.24 | 54.14 | 146,493 | +0.59(+1.11%) |
Jun 08, 2015 | 53.25 | 53.79 | 53.09 | 53.54 | 144,217 | +0.02(+0.03%) |
Jun 05, 2015 | 52.80 | 53.54 | 52.70 | 53.53 | 146,064 | +0.97(+1.84%) |
Jun 04, 2015 | 52.82 | 52.98 | 52.27 | 52.56 | 91,766 | -0.37(-0.70%) |
Jun 03, 2015 | 52.39 | 52.98 | 52.13 | 52.93 | 105,055 | +0.80(+1.53%) |
Jun 02, 2015 | 51.62 | 52.18 | 51.22 | 52.13 | 113,094 | +0.48(+0.93%) |