Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 52.19 | 52.41 | 51.21 | 51.40 | 626,725 | -0.80(-1.54%) |
Aug 28, 2015 | 52.13 | 52.42 | 51.71 | 52.20 | 422,704 | +0.10(+0.20%) |
Aug 27, 2015 | 52.16 | 52.64 | 51.59 | 52.10 | 863,232 | +0.00(+0.00%) |
Aug 26, 2015 | 51.50 | 52.11 | 50.47 | 52.10 | 398,194 | +1.72(+3.41%) |
Aug 25, 2015 | 52.92 | 52.92 | 50.33 | 50.38 | 376,815 | -1.13(-2.19%) |
Aug 24, 2015 | 50.23 | 52.70 | 48.88 | 51.51 | 664,489 | -1.38(-2.61%) |
Aug 21, 2015 | 53.28 | 53.78 | 52.76 | 52.89 | 436,500 | -1.19(-2.20%) |
Aug 20, 2015 | 53.50 | 54.56 | 53.13 | 54.08 | 635,130 | +0.33(+0.62%) |
Aug 19, 2015 | 54.54 | 54.58 | 52.90 | 53.75 | 1,408,193 | -1.07(-1.96%) |
Aug 18, 2015 | 54.63 | 54.93 | 54.42 | 54.82 | 475,239 | -0.02(-0.04%) |
Aug 17, 2015 | 54.43 | 55.11 | 54.16 | 54.84 | 191,754 | +0.40(+0.74%) |
Aug 14, 2015 | 53.49 | 54.45 | 53.16 | 54.44 | 302,091 | +0.84(+1.57%) |
Aug 13, 2015 | 53.30 | 53.99 | 52.81 | 53.60 | 170,712 | -0.02(-0.04%) |
Aug 12, 2015 | 53.38 | 53.63 | 52.90 | 53.62 | 180,766 | +0.21(+0.40%) |
Aug 11, 2015 | 52.88 | 53.60 | 52.53 | 53.41 | 314,468 | +0.27(+0.50%) |
Aug 10, 2015 | 53.60 | 53.64 | 52.79 | 53.14 | 397,305 | -0.25(-0.47%) |
Aug 07, 2015 | 53.09 | 53.66 | 52.67 | 53.39 | 231,618 | +0.01(+0.01%) |
Aug 06, 2015 | 53.47 | 53.54 | 52.42 | 53.38 | 402,221 | -0.01(-0.01%) |
Aug 05, 2015 | 53.86 | 53.94 | 53.07 | 53.39 | 489,096 | -0.43(-0.79%) |
Aug 04, 2015 | 54.95 | 54.98 | 53.70 | 53.82 | 649,809 | -1.29(-2.35%) |
Aug 03, 2015 | 54.89 | 55.39 | 54.74 | 55.11 | 169,680 | +0.32(+0.59%) |
Jul 31, 2015 | 54.65 | 55.62 | 54.59 | 54.79 | 291,485 | +0.50(+0.93%) |
Jul 30, 2015 | 52.81 | 55.09 | 52.81 | 54.28 | 429,861 | +1.25(+2.35%) |
Jul 29, 2015 | 52.34 | 53.29 | 52.14 | 53.04 | 234,798 | +0.42(+0.79%) |
Jul 28, 2015 | 53.05 | 53.31 | 52.50 | 52.62 | 267,594 | -0.43(-0.80%) |
Jul 27, 2015 | 53.27 | 53.56 | 52.94 | 53.05 | 262,410 | -0.39(-0.72%) |
Jul 24, 2015 | 53.02 | 53.80 | 52.96 | 53.43 | 219,055 | +0.38(+0.71%) |
Jul 23, 2015 | 53.46 | 53.58 | 52.82 | 53.05 | 246,215 | -0.34(-0.63%) |
Jul 22, 2015 | 53.03 | 53.72 | 53.00 | 53.39 | 277,133 | +0.33(+0.62%) |
Jul 21, 2015 | 53.15 | 53.68 | 52.82 | 53.06 | 329,085 | -0.09(-0.18%) |
Jul 20, 2015 | 53.34 | 53.50 | 53.08 | 53.16 | 219,134 | -0.11(-0.21%) |
Jul 17, 2015 | 53.27 | 53.57 | 52.99 | 53.27 | 286,732 | +0.01(+0.01%) |
Jul 16, 2015 | 52.56 | 53.33 | 52.56 | 53.26 | 299,563 | +0.87(+1.67%) |
Jul 15, 2015 | 51.90 | 52.51 | 51.70 | 52.38 | 165,489 | +0.23(+0.44%) |
Jul 14, 2015 | 52.07 | 52.56 | 51.65 | 52.16 | 143,109 | +0.15(+0.29%) |
Jul 13, 2015 | 52.17 | 53.01 | 51.64 | 52.01 | 191,106 | -0.09(-0.18%) |
Jul 10, 2015 | 51.75 | 52.45 | 51.11 | 52.10 | 266,703 | +0.67(+1.30%) |
Jul 09, 2015 | 51.75 | 52.11 | 51.12 | 51.43 | 224,592 | -0.11(-0.21%) |
Jul 08, 2015 | 51.34 | 51.71 | 51.22 | 51.54 | 210,630 | -0.21(-0.41%) |
Jul 07, 2015 | 51.39 | 52.10 | 50.80 | 51.75 | 332,083 | +0.61(+1.19%) |
Jul 06, 2015 | 50.26 | 51.25 | 50.19 | 51.15 | 287,429 | +0.92(+1.84%) |
Jul 02, 2015 | 50.25 | 50.22 | 50.22 | 50.22 | 290,281 | +0.42(+0.84%) |
Jul 01, 2015 | 48.86 | 49.87 | 48.56 | 49.81 | 359,676 | +1.07(+2.20%) |
Jun 30, 2015 | 49.10 | 49.70 | 48.49 | 48.73 | 559,232 | -0.07(-0.15%) |
Jun 29, 2015 | 49.56 | 50.33 | 48.73 | 48.81 | 379,732 | -0.94(-1.89%) |
Jun 26, 2015 | 48.87 | 49.92 | 48.36 | 49.74 | 1,345,888 | +1.00(+2.05%) |
Jun 25, 2015 | 49.44 | 49.53 | 48.71 | 48.74 | 285,112 | -0.66(-1.33%) |
Jun 24, 2015 | 49.66 | 50.20 | 49.33 | 49.40 | 284,527 | -0.09(-0.19%) |
Jun 23, 2015 | 49.91 | 49.96 | 49.16 | 49.49 | 255,878 | -0.42(-0.84%) |
Jun 22, 2015 | 50.69 | 50.85 | 49.83 | 49.91 | 272,260 | -0.80(-1.57%) |
Jun 19, 2015 | 50.57 | 50.82 | 49.96 | 50.71 | 444,727 | +0.00(+0.00%) |
Jun 18, 2015 | 49.84 | 50.89 | 49.59 | 50.71 | 375,673 | +0.73(+1.47%) |
Jun 17, 2015 | 49.39 | 50.16 | 49.09 | 49.97 | 372,628 | +0.73(+1.49%) |
Jun 16, 2015 | 48.52 | 49.48 | 48.10 | 49.24 | 230,558 | +0.87(+1.81%) |
Jun 15, 2015 | 48.17 | 48.74 | 47.81 | 48.37 | 223,337 | -0.17(-0.35%) |
Jun 12, 2015 | 48.48 | 48.98 | 48.29 | 48.54 | 118,488 | -0.10(-0.21%) |
Jun 11, 2015 | 48.80 | 49.06 | 48.39 | 48.64 | 197,636 | +0.02(+0.05%) |
Jun 10, 2015 | 48.11 | 49.04 | 47.82 | 48.62 | 217,413 | +0.60(+1.25%) |
Jun 09, 2015 | 48.04 | 48.04 | 47.71 | 48.02 | 210,094 | -0.09(-0.19%) |
Jun 08, 2015 | 48.38 | 48.50 | 47.95 | 48.11 | 129,194 | -0.34(-0.71%) |
Jun 05, 2015 | 48.56 | 48.73 | 48.05 | 48.45 | 303,041 | -0.48(-0.99%) |
Jun 04, 2015 | 48.92 | 49.26 | 48.59 | 48.94 | 287,068 | -0.17(-0.35%) |
Jun 03, 2015 | 49.97 | 50.14 | 48.76 | 49.11 | 439,818 | -0.92(-1.84%) |
Jun 02, 2015 | 50.04 | 50.21 | 49.57 | 50.03 | 460,390 | -0.12(-0.25%) |