Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.18 | 41.44 | 40.14 | 40.39 | 302,903 | -0.06(-0.15%) |
Aug 28, 2015 | 40.25 | 41.22 | 40.00 | 40.45 | 387,624 | -0.14(-0.34%) |
Aug 27, 2015 | 40.78 | 41.30 | 39.87 | 40.59 | 482,472 | +0.14(+0.35%) |
Aug 26, 2015 | 40.44 | 40.90 | 39.19 | 40.45 | 448,039 | +1.25(+3.19%) |
Aug 25, 2015 | 42.72 | 42.72 | 39.18 | 39.20 | 503,169 | -0.77(-1.93%) |
Aug 24, 2015 | 40.78 | 43.15 | 38.06 | 39.97 | 863,896 | -3.23(-7.48%) |
Aug 21, 2015 | 44.51 | 46.20 | 43.13 | 43.20 | 541,203 | -2.21(-4.87%) |
Aug 20, 2015 | 45.47 | 46.51 | 45.34 | 45.41 | 429,536 | -0.67(-1.45%) |
Aug 19, 2015 | 46.61 | 46.85 | 45.58 | 46.08 | 397,230 | -0.76(-1.62%) |
Aug 18, 2015 | 47.25 | 47.48 | 46.57 | 46.84 | 267,678 | -0.35(-0.74%) |
Aug 17, 2015 | 46.53 | 47.46 | 46.33 | 47.19 | 262,255 | +0.25(+0.53%) |
Aug 14, 2015 | 46.09 | 47.09 | 46.06 | 46.94 | 212,896 | +0.37(+0.79%) |
Aug 13, 2015 | 47.00 | 47.46 | 46.53 | 46.57 | 170,440 | -0.57(-1.21%) |
Aug 12, 2015 | 46.94 | 47.50 | 46.15 | 47.14 | 462,649 | +0.00(+0.00%) |
Aug 11, 2015 | 47.79 | 48.34 | 46.79 | 47.14 | 354,598 | -1.09(-2.26%) |
Aug 10, 2015 | 47.23 | 48.60 | 47.14 | 48.23 | 337,014 | +1.11(+2.36%) |
Aug 07, 2015 | 47.27 | 47.46 | 46.68 | 47.12 | 231,202 | -0.33(-0.70%) |
Aug 06, 2015 | 48.90 | 48.99 | 47.39 | 47.45 | 261,208 | -1.35(-2.77%) |
Aug 05, 2015 | 49.00 | 49.52 | 48.57 | 48.80 | 357,947 | +0.42(+0.87%) |
Aug 04, 2015 | 47.65 | 48.77 | 47.36 | 48.38 | 513,792 | +0.94(+1.98%) |
Aug 03, 2015 | 47.61 | 47.91 | 46.54 | 47.44 | 275,813 | -0.36(-0.75%) |
Jul 31, 2015 | 47.18 | 48.00 | 47.18 | 47.80 | 301,449 | +0.47(+0.99%) |
Jul 30, 2015 | 47.50 | 48.00 | 46.07 | 47.33 | 605,920 | +0.23(+0.49%) |
Jul 29, 2015 | 45.26 | 48.00 | 44.26 | 47.10 | 1,005,015 | +2.83(+6.39%) |
Jul 28, 2015 | 43.79 | 44.58 | 42.38 | 44.27 | 922,038 | +0.55(+1.26%) |
Jul 27, 2015 | 45.91 | 46.83 | 43.60 | 43.72 | 865,620 | -2.68(-5.78%) |
Jul 24, 2015 | 46.56 | 47.44 | 46.18 | 46.40 | 288,260 | -0.23(-0.49%) |
Jul 23, 2015 | 47.87 | 48.13 | 46.59 | 46.63 | 227,811 | -1.01(-2.12%) |
Jul 22, 2015 | 47.40 | 48.24 | 47.27 | 47.64 | 293,521 | +0.02(+0.04%) |
Jul 21, 2015 | 46.65 | 47.85 | 46.21 | 47.62 | 331,730 | +0.86(+1.84%) |
Jul 20, 2015 | 46.33 | 46.93 | 45.98 | 46.76 | 282,474 | +0.58(+1.26%) |
Jul 17, 2015 | 46.08 | 46.62 | 45.59 | 46.18 | 213,435 | +0.29(+0.63%) |
Jul 16, 2015 | 46.59 | 47.00 | 45.57 | 45.89 | 268,356 | -0.60(-1.29%) |
Jul 15, 2015 | 46.64 | 47.12 | 45.81 | 46.49 | 403,245 | +0.05(+0.11%) |
Jul 14, 2015 | 45.88 | 47.40 | 45.88 | 46.44 | 568,252 | +0.65(+1.42%) |
Jul 13, 2015 | 46.36 | 46.62 | 45.62 | 45.79 | 210,411 | -0.41(-0.89%) |
Jul 10, 2015 | 46.15 | 46.39 | 45.70 | 46.20 | 209,597 | +0.53(+1.16%) |
Jul 09, 2015 | 45.67 | 46.07 | 45.23 | 45.67 | 318,282 | +0.46(+1.02%) |
Jul 08, 2015 | 45.16 | 46.21 | 44.72 | 45.21 | 259,516 | -0.55(-1.20%) |
Jul 07, 2015 | 45.52 | 45.94 | 44.15 | 45.76 | 390,982 | +0.23(+0.51%) |
Jul 06, 2015 | 45.08 | 46.26 | 45.08 | 45.53 | 426,411 | -0.13(-0.28%) |
Jul 02, 2015 | 45.91 | 45.66 | 45.66 | 45.66 | 301,200 | -0.18(-0.39%) |
Jul 01, 2015 | 45.99 | 46.66 | 45.59 | 45.84 | 283,336 | +0.11(+0.24%) |
Jun 30, 2015 | 46.71 | 46.96 | 45.34 | 45.73 | 509,849 | -0.59(-1.27%) |
Jun 29, 2015 | 47.96 | 48.34 | 46.05 | 46.32 | 510,857 | -2.35(-4.83%) |
Jun 26, 2015 | 49.41 | 49.56 | 48.23 | 48.67 | 412,682 | -0.61(-1.24%) |
Jun 25, 2015 | 49.24 | 49.57 | 49.14 | 49.28 | 187,314 | +0.20(+0.41%) |
Jun 24, 2015 | 49.10 | 49.44 | 48.45 | 49.08 | 196,709 | -0.10(-0.20%) |
Jun 23, 2015 | 49.51 | 49.98 | 48.60 | 49.18 | 206,242 | -0.24(-0.49%) |
Jun 22, 2015 | 51.00 | 51.48 | 48.70 | 49.42 | 479,326 | -0.98(-1.94%) |
Jun 19, 2015 | 50.40 | 50.59 | 50.00 | 50.40 | 763,310 | +0.02(+0.04%) |
Jun 18, 2015 | 49.91 | 50.42 | 49.28 | 50.38 | 281,738 | +0.56(+1.12%) |
Jun 17, 2015 | 49.27 | 50.33 | 49.26 | 49.82 | 356,589 | +0.55(+1.12%) |
Jun 16, 2015 | 48.73 | 50.38 | 48.73 | 49.27 | 449,811 | +0.50(+1.03%) |
Jun 15, 2015 | 47.51 | 49.27 | 47.05 | 48.77 | 497,990 | +0.69(+1.44%) |
Jun 12, 2015 | 48.53 | 48.86 | 47.87 | 48.08 | 358,944 | -0.56(-1.15%) |
Jun 11, 2015 | 48.55 | 48.89 | 48.29 | 48.64 | 334,269 | -0.01(-0.02%) |
Jun 10, 2015 | 49.53 | 49.74 | 48.50 | 48.65 | 785,490 | -0.56(-1.14%) |
Jun 09, 2015 | 49.66 | 49.73 | 48.70 | 49.21 | 370,369 | -0.44(-0.89%) |
Jun 08, 2015 | 50.31 | 50.78 | 49.59 | 49.65 | 553,880 | -0.64(-1.27%) |
Jun 05, 2015 | 49.61 | 50.31 | 48.76 | 50.29 | 494,600 | +0.74(+1.49%) |
Jun 04, 2015 | 49.02 | 49.60 | 48.07 | 49.55 | 624,082 | +0.53(+1.08%) |
Jun 03, 2015 | 50.60 | 50.85 | 48.91 | 49.02 | 3,981,111 | +6.49(+15.26%) |
Jun 02, 2015 | 42.17 | 43.19 | 42.11 | 42.53 | 446,261 | +0.05(+0.12%) |