Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.03 | 47.53 | 44.02 | 44.50 | 827,364 | -2.25(-4.81%) |
Aug 28, 2015 | 44.18 | 47.62 | 43.85 | 46.75 | 1,351,779 | +1.93(+4.31%) |
Aug 27, 2015 | 45.01 | 45.50 | 43.51 | 44.82 | 1,067,981 | +0.53(+1.20%) |
Aug 26, 2015 | 43.85 | 44.45 | 41.30 | 44.29 | 1,313,648 | +1.73(+4.06%) |
Aug 25, 2015 | 45.27 | 46.19 | 42.24 | 42.56 | 1,749,000 | -0.03(-0.07%) |
Aug 24, 2015 | 41.48 | 44.65 | 39.50 | 42.59 | 2,364,335 | -2.87(-6.31%) |
Aug 21, 2015 | 41.69 | 46.62 | 41.00 | 45.46 | 4,347,670 | +2.96(+6.96%) |
Aug 20, 2015 | 47.22 | 47.35 | 42.25 | 42.50 | 1,984,764 | -4.56(-9.69%) |
Aug 19, 2015 | 47.59 | 47.96 | 45.60 | 47.06 | 1,285,224 | -0.97(-2.02%) |
Aug 18, 2015 | 49.61 | 50.20 | 47.11 | 48.03 | 1,137,525 | -1.03(-2.10%) |
Aug 17, 2015 | 47.13 | 49.38 | 47.01 | 49.06 | 1,385,111 | +1.54(+3.24%) |
Aug 14, 2015 | 49.91 | 50.04 | 46.33 | 47.52 | 1,905,410 | -2.49(-4.98%) |
Aug 13, 2015 | 51.75 | 52.98 | 49.86 | 50.01 | 1,607,772 | -1.74(-3.36%) |
Aug 12, 2015 | 48.06 | 52.69 | 46.52 | 51.75 | 3,312,744 | +2.82(+5.76%) |
Aug 11, 2015 | 52.08 | 55.88 | 46.50 | 48.93 | 7,192,189 | -8.75(-15.17%) |
Aug 10, 2015 | 61.97 | 62.85 | 57.39 | 57.68 | 2,392,409 | -1.83(-3.08%) |
Aug 07, 2015 | 65.50 | 65.50 | 57.33 | 59.51 | 3,331,274 | -6.04(-9.21%) |
Aug 06, 2015 | 69.00 | 69.45 | 63.29 | 65.55 | 2,441,316 | -3.16(-4.60%) |
Aug 05, 2015 | 66.13 | 68.82 | 65.95 | 68.71 | 1,425,570 | +3.37(+5.16%) |
Aug 04, 2015 | 65.15 | 65.66 | 63.76 | 65.34 | 1,191,294 | +0.14(+0.21%) |
Aug 03, 2015 | 65.77 | 67.91 | 64.73 | 65.20 | 1,508,348 | -0.05(-0.08%) |
Jul 31, 2015 | 63.55 | 66.00 | 62.56 | 65.25 | 1,606,846 | +1.83(+2.89%) |
Jul 30, 2015 | 62.10 | 63.74 | 60.40 | 63.42 | 1,250,843 | +1.08(+1.73%) |
Jul 29, 2015 | 61.43 | 62.50 | 59.76 | 62.34 | 1,591,385 | +1.74(+2.87%) |
Jul 28, 2015 | 55.37 | 61.38 | 55.03 | 60.60 | 2,040,753 | +6.03(+11.05%) |
Jul 27, 2015 | 56.41 | 56.42 | 54.01 | 54.57 | 1,528,682 | -2.29(-4.03%) |
Jul 24, 2015 | 57.76 | 59.19 | 56.24 | 56.86 | 1,042,992 | -1.39(-2.39%) |
Jul 23, 2015 | 58.70 | 59.79 | 57.82 | 58.25 | 840,349 | -0.64(-1.09%) |
Jul 22, 2015 | 56.03 | 59.82 | 55.62 | 58.89 | 1,354,063 | +2.12(+3.73%) |
Jul 21, 2015 | 57.50 | 57.96 | 55.10 | 56.77 | 1,361,198 | -1.18(-2.04%) |
Jul 20, 2015 | 56.50 | 58.30 | 56.01 | 57.95 | 1,302,967 | +2.03(+3.63%) |
Jul 17, 2015 | 56.23 | 56.70 | 55.01 | 55.92 | 1,337,096 | +0.32(+0.58%) |
Jul 16, 2015 | 54.07 | 57.71 | 53.66 | 55.60 | 3,533,693 | +1.80(+3.35%) |
Jul 15, 2015 | 50.85 | 53.90 | 50.85 | 53.80 | 3,263,626 | +3.57(+7.11%) |
Jul 14, 2015 | 46.44 | 50.49 | 46.44 | 50.23 | 1,794,255 | +3.83(+8.25%) |
Jul 13, 2015 | 47.07 | 47.69 | 46.01 | 46.40 | 779,354 | -0.14(-0.30%) |
Jul 10, 2015 | 46.30 | 46.81 | 45.56 | 46.54 | 587,417 | +1.02(+2.24%) |
Jul 09, 2015 | 45.70 | 46.62 | 45.03 | 45.52 | 718,290 | +0.51(+1.13%) |
Jul 08, 2015 | 46.59 | 47.12 | 44.70 | 45.01 | 1,084,639 | -2.29(-4.84%) |
Jul 07, 2015 | 47.72 | 47.86 | 46.02 | 47.30 | 901,220 | -0.24(-0.50%) |
Jul 06, 2015 | 45.54 | 48.99 | 45.54 | 47.54 | 3,399,855 | +1.59(+3.46%) |
Jul 02, 2015 | 46.11 | 45.95 | 45.95 | 45.95 | 1,123,500 | +0.27(+0.59%) |
Jul 01, 2015 | 49.44 | 49.48 | 45.38 | 45.68 | 1,675,891 | -3.12(-6.39%) |
Jun 30, 2015 | 48.11 | 49.85 | 47.77 | 48.80 | 1,292,570 | +1.59(+3.37%) |
Jun 29, 2015 | 47.11 | 49.50 | 47.00 | 47.21 | 1,209,669 | -1.07(-2.22%) |
Jun 26, 2015 | 49.04 | 49.92 | 47.95 | 48.28 | 3,314,755 | -0.90(-1.83%) |
Jun 25, 2015 | 48.40 | 49.25 | 47.65 | 49.18 | 881,493 | +1.01(+2.10%) |
Jun 24, 2015 | 49.62 | 49.97 | 48.11 | 48.17 | 1,001,142 | -1.63(-3.27%) |
Jun 23, 2015 | 50.88 | 51.27 | 49.03 | 49.80 | 957,051 | -0.91(-1.79%) |
Jun 22, 2015 | 50.10 | 51.34 | 49.34 | 50.71 | 1,150,686 | +0.44(+0.88%) |
Jun 19, 2015 | 48.63 | 51.16 | 47.78 | 50.27 | 1,757,202 | +2.00(+4.14%) |
Jun 18, 2015 | 48.89 | 50.34 | 48.24 | 48.27 | 1,830,998 | -0.29(-0.60%) |
Jun 17, 2015 | 45.56 | 48.73 | 45.56 | 48.56 | 1,741,798 | +3.12(+6.87%) |
Jun 16, 2015 | 44.86 | 45.92 | 44.56 | 45.44 | 600,390 | +0.33(+0.73%) |
Jun 15, 2015 | 44.12 | 45.21 | 43.21 | 45.11 | 771,094 | +0.36(+0.80%) |
Jun 12, 2015 | 45.54 | 46.12 | 44.67 | 44.75 | 738,184 | -1.09(-2.38%) |
Jun 11, 2015 | 46.82 | 47.10 | 45.68 | 45.84 | 766,491 | -0.57(-1.23%) |
Jun 10, 2015 | 46.34 | 46.95 | 45.31 | 46.41 | 822,176 | -0.16(-0.34%) |
Jun 09, 2015 | 46.50 | 47.62 | 44.34 | 46.57 | 1,517,119 | -1.08(-2.27%) |
Jun 08, 2015 | 45.81 | 47.80 | 45.59 | 47.65 | 1,714,319 | +2.19(+4.82%) |
Jun 05, 2015 | 43.20 | 45.66 | 43.01 | 45.46 | 1,089,940 | +2.17(+5.01%) |
Jun 04, 2015 | 43.26 | 44.39 | 42.53 | 43.29 | 832,938 | -0.26(-0.60%) |
Jun 03, 2015 | 42.98 | 43.76 | 42.20 | 43.55 | 645,913 | +1.24(+2.93%) |
Jun 02, 2015 | 41.88 | 44.03 | 41.59 | 42.31 | 1,006,303 | +0.43(+1.03%) |