Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.58 | 34.04 | 32.30 | 32.42 | 530,554 | -1.41(-4.17%) |
Aug 28, 2015 | 33.38 | 34.09 | 33.10 | 33.83 | 406,263 | +0.58(+1.74%) |
Aug 27, 2015 | 32.95 | 33.73 | 32.47 | 33.25 | 686,474 | +0.41(+1.25%) |
Aug 26, 2015 | 33.24 | 33.47 | 31.02 | 32.84 | 794,741 | +0.39(+1.20%) |
Aug 25, 2015 | 32.56 | 33.75 | 31.71 | 32.45 | 1,283,289 | +1.29(+4.14%) |
Aug 24, 2015 | 30.63 | 32.77 | 28.90 | 31.16 | 981,364 | -1.34(-4.12%) |
Aug 21, 2015 | 32.00 | 33.05 | 31.36 | 32.50 | 1,235,047 | -0.17(-0.52%) |
Aug 20, 2015 | 33.91 | 34.35 | 32.30 | 32.67 | 1,085,404 | -1.57(-4.59%) |
Aug 19, 2015 | 34.65 | 34.85 | 33.90 | 34.24 | 730,896 | -0.62(-1.78%) |
Aug 18, 2015 | 35.79 | 36.32 | 34.42 | 34.86 | 605,336 | -1.24(-3.43%) |
Aug 17, 2015 | 34.20 | 36.11 | 33.56 | 36.10 | 714,583 | +1.14(+3.26%) |
Aug 14, 2015 | 35.14 | 35.53 | 33.37 | 34.96 | 1,023,187 | -0.45(-1.27%) |
Aug 13, 2015 | 36.87 | 37.31 | 35.30 | 35.41 | 873,461 | -1.36(-3.70%) |
Aug 12, 2015 | 37.00 | 37.18 | 35.07 | 36.77 | 877,570 | -0.76(-2.03%) |
Aug 11, 2015 | 38.43 | 39.24 | 36.79 | 37.53 | 1,442,289 | -1.53(-3.92%) |
Aug 10, 2015 | 40.50 | 40.63 | 38.57 | 39.06 | 761,418 | -0.19(-0.48%) |
Aug 07, 2015 | 40.37 | 40.37 | 37.49 | 39.25 | 1,334,719 | -0.70(-1.75%) |
Aug 06, 2015 | 42.00 | 44.20 | 38.70 | 39.95 | 1,934,298 | -4.79(-10.71%) |
Aug 05, 2015 | 44.91 | 46.17 | 44.52 | 44.74 | 917,959 | -0.03(-0.07%) |
Aug 04, 2015 | 44.70 | 45.05 | 44.08 | 44.77 | 452,035 | +0.27(+0.61%) |
Aug 03, 2015 | 45.00 | 45.41 | 44.22 | 44.50 | 415,815 | -0.42(-0.93%) |
Jul 31, 2015 | 44.00 | 45.90 | 43.90 | 44.92 | 506,762 | +0.90(+2.04%) |
Jul 30, 2015 | 43.75 | 45.24 | 42.86 | 44.02 | 600,069 | -0.04(-0.09%) |
Jul 29, 2015 | 44.63 | 44.65 | 43.00 | 44.06 | 468,084 | -0.34(-0.77%) |
Jul 28, 2015 | 42.93 | 44.51 | 42.02 | 44.40 | 616,035 | +1.61(+3.76%) |
Jul 27, 2015 | 42.50 | 43.02 | 38.85 | 42.79 | 1,143,590 | -0.55(-1.27%) |
Jul 24, 2015 | 44.35 | 44.76 | 42.20 | 43.34 | 726,813 | -0.91(-2.06%) |
Jul 23, 2015 | 44.04 | 44.98 | 43.55 | 44.25 | 671,891 | +0.42(+0.96%) |
Jul 22, 2015 | 41.61 | 43.98 | 41.26 | 43.83 | 511,749 | +1.80(+4.28%) |
Jul 21, 2015 | 41.80 | 42.13 | 40.70 | 42.03 | 463,764 | +0.06(+0.14%) |
Jul 20, 2015 | 41.79 | 43.10 | 41.50 | 41.97 | 659,516 | +0.48(+1.16%) |
Jul 17, 2015 | 40.92 | 41.49 | 40.21 | 41.49 | 465,218 | +0.46(+1.12%) |
Jul 16, 2015 | 40.00 | 41.24 | 39.50 | 41.03 | 661,385 | +1.14(+2.86%) |
Jul 15, 2015 | 39.26 | 40.90 | 39.22 | 39.89 | 975,807 | +0.70(+1.79%) |
Jul 14, 2015 | 36.92 | 39.22 | 36.50 | 39.19 | 938,894 | +0.92(+2.40%) |
Jul 13, 2015 | 38.00 | 38.56 | 37.89 | 38.27 | 414,537 | +0.74(+1.97%) |
Jul 10, 2015 | 37.60 | 38.13 | 37.12 | 37.53 | 494,210 | +0.49(+1.32%) |
Jul 09, 2015 | 36.30 | 37.29 | 36.02 | 37.04 | 431,790 | +1.53(+4.31%) |
Jul 08, 2015 | 36.28 | 36.49 | 35.20 | 35.51 | 492,830 | -1.05(-2.87%) |
Jul 07, 2015 | 36.69 | 36.69 | 35.20 | 36.56 | 556,808 | +0.06(+0.16%) |
Jul 06, 2015 | 35.15 | 36.98 | 35.00 | 36.50 | 594,291 | +1.00(+2.82%) |
Jul 02, 2015 | 35.82 | 35.50 | 35.50 | 35.50 | 553,300 | -0.01(-0.03%) |
Jul 01, 2015 | 36.02 | 36.39 | 35.21 | 35.51 | 823,816 | -0.41(-1.14%) |
Jun 30, 2015 | 35.03 | 36.24 | 35.03 | 35.92 | 1,125,826 | +1.26(+3.64%) |
Jun 29, 2015 | 34.29 | 35.28 | 34.03 | 34.66 | 1,034,799 | -0.71(-2.01%) |
Jun 26, 2015 | 35.18 | 35.98 | 34.52 | 35.37 | 1,662,748 | -0.37(-1.04%) |
Jun 25, 2015 | 38.00 | 38.00 | 34.02 | 35.74 | 3,496,352 | -3.00(-7.74%) |
Jun 24, 2015 | 40.81 | 41.28 | 38.45 | 38.74 | 1,441,470 | -2.17(-5.30%) |
Jun 23, 2015 | 41.54 | 42.69 | 40.83 | 40.91 | 1,052,788 | -0.25(-0.61%) |
Jun 22, 2015 | 41.14 | 42.00 | 40.05 | 41.16 | 923,173 | +1.15(+2.87%) |
Jun 19, 2015 | 40.00 | 40.56 | 39.39 | 40.01 | 1,379,316 | +0.57(+1.45%) |
Jun 18, 2015 | 38.02 | 40.75 | 38.02 | 39.44 | 1,967,910 | +1.44(+3.79%) |
Jun 17, 2015 | 35.99 | 38.24 | 35.51 | 38.00 | 1,377,793 | +2.50(+7.04%) |
Jun 16, 2015 | 34.50 | 35.82 | 34.36 | 35.50 | 756,005 | +0.99(+2.87%) |
Jun 15, 2015 | 34.60 | 34.99 | 34.02 | 34.51 | 691,090 | -0.12(-0.35%) |
Jun 12, 2015 | 35.04 | 35.04 | 34.00 | 34.63 | 735,631 | -0.36(-1.03%) |
Jun 11, 2015 | 34.40 | 35.31 | 34.29 | 34.99 | 829,726 | +0.73(+2.13%) |
Jun 10, 2015 | 33.54 | 34.64 | 33.54 | 34.26 | 961,260 | +0.81(+2.42%) |
Jun 09, 2015 | 33.08 | 33.83 | 32.59 | 33.45 | 1,195,922 | +0.84(+2.58%) |
Jun 08, 2015 | 31.12 | 32.76 | 31.12 | 32.61 | 801,441 | -31.68(-49.28%) |
Jun 05, 2015 | 63.31 | 64.32 | 62.02 | 64.29 | 904,800 | +0.73(+1.15%) |
Jun 04, 2015 | 61.59 | 64.49 | 61.45 | 63.56 | 464,067 | +1.75(+2.83%) |
Jun 03, 2015 | 59.92 | 61.86 | 59.57 | 61.81 | 506,998 | +2.21(+3.71%) |
Jun 02, 2015 | 59.12 | 60.88 | 58.75 | 59.60 | 549,065 | +0.60(+1.02%) |