Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.78 | 50.62 | 49.44 | 50.36 | 279,280 | +0.22(+0.44%) |
Aug 28, 2015 | 49.86 | 50.68 | 49.67 | 50.14 | 221,570 | +0.11(+0.22%) |
Aug 27, 2015 | 49.82 | 50.35 | 48.99 | 50.03 | 191,743 | +0.78(+1.58%) |
Aug 26, 2015 | 47.50 | 49.41 | 47.03 | 49.25 | 308,110 | +2.52(+5.40%) |
Aug 25, 2015 | 49.81 | 50.08 | 46.65 | 46.72 | 299,207 | -2.21(-4.52%) |
Aug 24, 2015 | 49.24 | 50.51 | 47.59 | 48.94 | 297,766 | -1.56(-3.09%) |
Aug 21, 2015 | 49.91 | 51.06 | 49.52 | 50.50 | 281,702 | -0.23(-0.45%) |
Aug 20, 2015 | 51.18 | 51.27 | 50.56 | 50.73 | 113,441 | -0.89(-1.73%) |
Aug 19, 2015 | 51.98 | 52.28 | 51.26 | 51.62 | 143,255 | -0.73(-1.40%) |
Aug 18, 2015 | 52.51 | 52.70 | 51.97 | 52.35 | 114,201 | -0.36(-0.68%) |
Aug 17, 2015 | 52.50 | 52.86 | 51.78 | 52.71 | 163,988 | -0.02(-0.03%) |
Aug 14, 2015 | 52.13 | 53.01 | 52.13 | 52.73 | 110,705 | +0.47(+0.90%) |
Aug 13, 2015 | 51.75 | 52.86 | 51.72 | 52.26 | 223,602 | -0.02(-0.04%) |
Aug 12, 2015 | 51.35 | 52.29 | 50.60 | 52.28 | 216,093 | +0.86(+1.67%) |
Aug 11, 2015 | 51.59 | 52.32 | 51.22 | 51.42 | 213,960 | -0.70(-1.33%) |
Aug 10, 2015 | 50.78 | 52.11 | 50.73 | 52.11 | 219,749 | +1.42(+2.80%) |
Aug 07, 2015 | 50.12 | 50.71 | 50.12 | 50.69 | 189,214 | +0.28(+0.56%) |
Aug 06, 2015 | 50.24 | 50.46 | 49.65 | 50.41 | 205,740 | +0.27(+0.53%) |
Aug 05, 2015 | 50.29 | 50.94 | 49.72 | 50.14 | 189,705 | +0.32(+0.64%) |
Aug 04, 2015 | 49.89 | 50.48 | 49.49 | 49.82 | 139,241 | -0.28(-0.57%) |
Aug 03, 2015 | 50.81 | 50.91 | 49.83 | 50.11 | 185,212 | -0.66(-1.30%) |
Jul 31, 2015 | 51.22 | 51.74 | 50.24 | 50.77 | 240,709 | -0.27(-0.54%) |
Jul 30, 2015 | 48.52 | 51.73 | 47.90 | 51.04 | 542,175 | +4.56(+9.81%) |
Jul 29, 2015 | 45.12 | 46.93 | 44.86 | 46.48 | 265,796 | +1.18(+2.61%) |
Jul 28, 2015 | 44.47 | 45.39 | 44.04 | 45.30 | 260,121 | +1.05(+2.38%) |
Jul 27, 2015 | 44.30 | 44.71 | 44.02 | 44.25 | 110,793 | -0.37(-0.82%) |
Jul 24, 2015 | 45.23 | 45.27 | 44.44 | 44.62 | 135,201 | -0.72(-1.60%) |
Jul 23, 2015 | 45.80 | 46.39 | 45.30 | 45.34 | 208,325 | -0.46(-1.00%) |
Jul 22, 2015 | 45.68 | 45.90 | 45.54 | 45.80 | 140,259 | +0.01(+0.02%) |
Jul 21, 2015 | 46.00 | 46.14 | 45.67 | 45.79 | 163,826 | -0.23(-0.50%) |
Jul 20, 2015 | 46.03 | 46.15 | 45.86 | 46.02 | 179,489 | +0.14(+0.30%) |
Jul 17, 2015 | 46.18 | 46.27 | 45.76 | 45.88 | 107,719 | -0.39(-0.85%) |
Jul 16, 2015 | 46.59 | 46.80 | 46.04 | 46.27 | 112,079 | +0.23(+0.50%) |
Jul 15, 2015 | 46.80 | 46.85 | 46.01 | 46.04 | 136,804 | -0.81(-1.74%) |
Jul 14, 2015 | 46.29 | 47.02 | 46.13 | 46.86 | 177,950 | +0.56(+1.21%) |
Jul 13, 2015 | 46.35 | 46.46 | 46.13 | 46.30 | 150,895 | +0.29(+0.64%) |
Jul 10, 2015 | 46.71 | 46.95 | 45.92 | 46.01 | 146,861 | -0.19(-0.42%) |
Jul 09, 2015 | 46.75 | 46.94 | 46.17 | 46.20 | 143,768 | +0.18(+0.40%) |
Jul 08, 2015 | 46.64 | 47.00 | 45.77 | 46.02 | 163,020 | -0.95(-2.03%) |
Jul 07, 2015 | 46.40 | 47.07 | 45.73 | 46.97 | 249,720 | +0.67(+1.44%) |
Jul 06, 2015 | 46.14 | 46.89 | 45.89 | 46.30 | 168,208 | -0.31(-0.67%) |
Jul 02, 2015 | 47.33 | 46.61 | 46.61 | 46.61 | 126,941 | -0.52(-1.11%) |
Jul 01, 2015 | 47.87 | 47.94 | 46.74 | 47.13 | 223,762 | -0.33(-0.69%) |
Jun 30, 2015 | 47.83 | 48.06 | 46.90 | 47.46 | 313,685 | +0.17(+0.37%) |
Jun 29, 2015 | 48.60 | 48.95 | 47.26 | 47.29 | 234,011 | -1.86(-3.78%) |
Jun 26, 2015 | 49.13 | 49.52 | 48.84 | 49.15 | 333,505 | +0.10(+0.21%) |
Jun 25, 2015 | 49.44 | 49.61 | 48.68 | 49.05 | 133,882 | -0.32(-0.65%) |
Jun 24, 2015 | 49.73 | 49.94 | 49.07 | 49.37 | 140,759 | -0.55(-1.10%) |
Jun 23, 2015 | 50.01 | 50.04 | 49.53 | 49.92 | 201,737 | -0.16(-0.31%) |
Jun 22, 2015 | 50.35 | 50.41 | 49.85 | 50.07 | 172,265 | +0.04(+0.07%) |
Jun 19, 2015 | 50.23 | 50.25 | 49.97 | 50.03 | 527,773 | -0.07(-0.15%) |
Jun 18, 2015 | 49.81 | 50.35 | 49.36 | 50.11 | 223,314 | +0.59(+1.18%) |
Jun 17, 2015 | 49.38 | 49.68 | 49.07 | 49.52 | 146,218 | +0.32(+0.65%) |
Jun 16, 2015 | 48.64 | 49.31 | 48.52 | 49.20 | 348,318 | +1.01(+2.09%) |
Jun 15, 2015 | 48.08 | 48.18 | 47.63 | 48.19 | 280,090 | -0.45(-0.92%) |
Jun 12, 2015 | 48.82 | 48.96 | 48.52 | 48.64 | 114,212 | -0.39(-0.80%) |
Jun 11, 2015 | 49.14 | 49.17 | 48.75 | 49.04 | 86,658 | -0.10(-0.20%) |
Jun 10, 2015 | 48.94 | 49.59 | 48.60 | 49.14 | 152,428 | +0.55(+1.13%) |
Jun 09, 2015 | 48.57 | 48.95 | 48.28 | 48.59 | 104,730 | +0.00(+0.00%) |
Jun 08, 2015 | 48.96 | 48.96 | 48.52 | 48.59 | 135,307 | -0.54(-1.10%) |
Jun 05, 2015 | 48.54 | 49.15 | 48.24 | 49.13 | 147,061 | +0.46(+0.94%) |
Jun 04, 2015 | 49.09 | 49.20 | 48.50 | 48.67 | 80,806 | -0.76(-1.54%) |
Jun 03, 2015 | 49.71 | 50.33 | 49.27 | 49.43 | 133,865 | -0.22(-0.44%) |
Jun 02, 2015 | 49.12 | 50.17 | 49.12 | 49.65 | 85,169 | +0.25(+0.50%) |