Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.86 | 28.96 | 26.84 | 27.13 | 8,960 | -1.83(-6.31%) |
Aug 28, 2015 | 25.78 | 29.15 | 24.53 | 28.96 | 25,117 | +2.79(+10.66%) |
Aug 27, 2015 | 25.69 | 26.65 | 25.59 | 26.17 | 5,929 | +0.38(+1.49%) |
Aug 26, 2015 | 27.32 | 27.32 | 25.69 | 25.78 | 7,606 | -1.15(-4.29%) |
Aug 25, 2015 | 27.61 | 27.61 | 25.16 | 26.94 | 12,995 | +0.29(+1.08%) |
Aug 24, 2015 | 25.98 | 28.48 | 25.21 | 26.65 | 10,881 | -3.17(-10.65%) |
Aug 21, 2015 | 28.76 | 30.02 | 28.76 | 29.82 | 7,521 | -0.38(-1.27%) |
Aug 20, 2015 | 31.36 | 31.36 | 30.11 | 30.21 | 5,886 | -1.83(-5.71%) |
Aug 19, 2015 | 32.61 | 32.71 | 30.98 | 32.04 | 2,274 | -0.67(-2.06%) |
Aug 18, 2015 | 34.83 | 34.83 | 32.23 | 32.71 | 3,058 | -1.54(-4.49%) |
Aug 17, 2015 | 34.44 | 35.02 | 33.29 | 34.25 | 6,548 | -0.29(-0.84%) |
Aug 14, 2015 | 33.96 | 34.83 | 33.96 | 34.54 | 3,230 | +0.29(+0.84%) |
Aug 13, 2015 | 33.77 | 34.34 | 33.58 | 34.25 | 2,645 | +0.67(+2.01%) |
Aug 12, 2015 | 34.06 | 34.73 | 33.09 | 33.58 | 4,387 | -1.06(-3.06%) |
Aug 11, 2015 | 34.92 | 34.92 | 33.57 | 34.63 | 5,720 | -0.67(-1.91%) |
Aug 10, 2015 | 37.04 | 37.62 | 30.50 | 35.31 | 11,826 | -2.12(-5.66%) |
Aug 07, 2015 | 37.81 | 40.31 | 36.94 | 37.42 | 4,385 | -0.96(-2.51%) |
Aug 06, 2015 | 38.10 | 40.31 | 38.10 | 38.39 | 4,046 | -0.29(-0.75%) |
Aug 05, 2015 | 39.35 | 39.35 | 37.33 | 38.67 | 4,182 | -0.38(-0.99%) |
Aug 04, 2015 | 38.67 | 41.75 | 38.67 | 39.06 | 9,276 | +0.58(+1.50%) |
Aug 03, 2015 | 42.52 | 43.29 | 37.90 | 38.48 | 11,636 | -4.33(-10.11%) |
Jul 31, 2015 | 43.00 | 43.00 | 41.18 | 42.81 | 4,308 | +0.10(+0.23%) |
Jul 30, 2015 | 41.46 | 42.91 | 40.79 | 42.71 | 6,562 | +0.96(+2.30%) |
Jul 29, 2015 | 39.64 | 42.71 | 39.25 | 41.75 | 6,117 | +1.83(+4.58%) |
Jul 28, 2015 | 41.08 | 41.08 | 39.54 | 39.92 | 8,693 | -1.15(-2.81%) |
Jul 27, 2015 | 40.98 | 41.66 | 39.64 | 41.08 | 3,363 | +0.00(+0.00%) |
Jul 24, 2015 | 41.75 | 43.00 | 40.98 | 41.08 | 5,253 | -1.06(-2.51%) |
Jul 23, 2015 | 41.94 | 43.58 | 41.08 | 42.14 | 4,713 | +0.38(+0.92%) |
Jul 22, 2015 | 42.04 | 42.91 | 41.08 | 41.75 | 3,669 | +0.00(+0.00%) |
Jul 21, 2015 | 42.23 | 43.87 | 40.77 | 41.75 | 3,759 | -0.48(-1.14%) |
Jul 20, 2015 | 44.06 | 44.06 | 41.37 | 42.23 | 4,073 | -1.54(-3.52%) |
Jul 17, 2015 | 45.12 | 45.50 | 43.48 | 43.77 | 4,978 | -1.15(-2.57%) |
Jul 16, 2015 | 45.60 | 45.60 | 43.39 | 44.93 | 4,120 | -0.58(-1.27%) |
Jul 15, 2015 | 45.89 | 47.14 | 44.93 | 45.50 | 7,576 | +0.00(+0.00%) |
Jul 14, 2015 | 45.89 | 48.58 | 44.83 | 45.50 | 8,798 | -0.77(-1.66%) |
Jul 13, 2015 | 43.97 | 46.66 | 43.97 | 46.27 | 11,493 | +2.31(+5.25%) |
Jul 10, 2015 | 45.79 | 46.27 | 43.87 | 43.97 | 6,937 | -1.54(-3.38%) |
Jul 09, 2015 | 44.83 | 48.55 | 43.97 | 45.50 | 25,926 | +1.44(+3.28%) |
Jul 08, 2015 | 44.93 | 45.70 | 43.58 | 44.06 | 6,572 | -1.25(-2.76%) |
Jul 07, 2015 | 43.39 | 45.89 | 42.71 | 45.31 | 22,325 | -1.06(-2.28%) |
Jul 06, 2015 | 48.29 | 49.35 | 44.25 | 46.37 | 23,225 | -2.31(-4.74%) |
Jul 02, 2015 | 51.08 | 48.68 | 48.68 | 48.68 | 7,931 | -2.41(-4.71%) |
Jul 01, 2015 | 54.55 | 54.84 | 50.12 | 51.08 | 17,692 | -3.37(-6.18%) |
Jun 30, 2015 | 57.53 | 59.17 | 54.26 | 54.45 | 16,494 | -3.85(-6.60%) |
Jun 29, 2015 | 61.76 | 61.96 | 57.63 | 58.30 | 10,936 | -2.69(-4.42%) |
Jun 26, 2015 | 63.78 | 63.88 | 58.97 | 60.99 | 130,552 | -2.69(-4.23%) |
Jun 25, 2015 | 63.49 | 63.69 | 62.15 | 63.69 | 15,201 | +0.58(+0.91%) |
Jun 24, 2015 | 65.13 | 65.13 | 61.86 | 63.11 | 5,164 | -1.83(-2.81%) |
Jun 23, 2015 | 64.75 | 65.42 | 64.07 | 64.94 | 6,281 | +0.48(+0.75%) |
Jun 22, 2015 | 65.71 | 66.28 | 64.12 | 64.46 | 7,453 | -0.96(-1.47%) |
Jun 19, 2015 | 66.48 | 66.77 | 64.65 | 65.42 | 4,645 | -1.54(-2.30%) |
Jun 18, 2015 | 67.44 | 68.02 | 65.42 | 66.96 | 7,932 | -0.38(-0.57%) |
Jun 17, 2015 | 66.57 | 68.79 | 65.42 | 67.34 | 9,295 | +0.19(+0.29%) |
Jun 16, 2015 | 68.21 | 70.52 | 64.94 | 67.15 | 40,663 | -1.15(-1.69%) |
Jun 15, 2015 | 63.49 | 70.42 | 63.01 | 68.30 | 37,064 | +6.93(+11.29%) |
Jun 12, 2015 | 61.67 | 61.67 | 61.38 | 61.38 | 1,075 | -0.38(-0.62%) |
Jun 11, 2015 | 60.42 | 62.24 | 59.17 | 61.76 | 5,308 | +1.35(+2.23%) |
Jun 10, 2015 | 59.94 | 60.51 | 59.85 | 60.42 | 1,103 | +0.77(+1.29%) |
Jun 09, 2015 | 60.22 | 60.42 | 59.55 | 59.65 | 1,146 | +0.10(+0.16%) |
Jun 08, 2015 | 60.32 | 60.51 | 59.45 | 59.55 | 967 | -0.48(-0.80%) |
Jun 05, 2015 | 59.61 | 60.51 | 59.36 | 60.03 | 1,711 | +0.38(+0.65%) |
Jun 04, 2015 | 59.94 | 60.51 | 59.45 | 59.65 | 1,644 | -0.38(-0.64%) |
Jun 03, 2015 | 61.18 | 61.09 | 59.74 | 60.03 | 2,112 | -1.05(-1.73%) |
Jun 02, 2015 | 60.03 | 62.14 | 60.03 | 61.09 | 2,887 | +0.67(+1.11%) |