Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.57 | 43.91 | 42.63 | 43.29 | 234,075 | -0.22(-0.51%) |
Aug 28, 2015 | 41.41 | 43.94 | 41.41 | 43.51 | 113,256 | +2.00(+4.82%) |
Aug 27, 2015 | 41.32 | 41.89 | 40.55 | 41.51 | 127,012 | +0.88(+2.17%) |
Aug 26, 2015 | 40.92 | 41.28 | 39.95 | 40.63 | 140,198 | +0.26(+0.64%) |
Aug 25, 2015 | 41.53 | 41.63 | 40.27 | 40.37 | 162,070 | +0.20(+0.50%) |
Aug 24, 2015 | 40.27 | 41.34 | 38.50 | 40.17 | 340,952 | -0.68(-1.66%) |
Aug 21, 2015 | 41.01 | 41.88 | 40.65 | 40.85 | 122,645 | -0.39(-0.95%) |
Aug 20, 2015 | 43.47 | 43.47 | 41.18 | 41.24 | 111,871 | -2.48(-5.67%) |
Aug 19, 2015 | 43.62 | 44.13 | 43.17 | 43.72 | 44,533 | -0.15(-0.34%) |
Aug 18, 2015 | 44.93 | 44.93 | 43.41 | 43.87 | 50,288 | -1.07(-2.38%) |
Aug 17, 2015 | 44.40 | 45.04 | 43.56 | 44.94 | 57,059 | +0.45(+1.01%) |
Aug 14, 2015 | 46.53 | 46.53 | 44.29 | 44.49 | 135,118 | -2.06(-4.43%) |
Aug 13, 2015 | 46.35 | 46.76 | 45.37 | 46.55 | 289,861 | +0.15(+0.32%) |
Aug 12, 2015 | 45.67 | 46.54 | 45.51 | 46.40 | 74,855 | +0.17(+0.37%) |
Aug 11, 2015 | 46.76 | 47.13 | 45.75 | 46.23 | 89,754 | -1.17(-2.47%) |
Aug 10, 2015 | 46.02 | 47.61 | 46.02 | 47.40 | 96,411 | +1.47(+3.20%) |
Aug 07, 2015 | 46.58 | 47.31 | 45.32 | 45.93 | 268,533 | +1.16(+2.59%) |
Aug 06, 2015 | 49.79 | 49.79 | 40.25 | 44.77 | 749,296 | -6.90(-13.35%) |
Aug 05, 2015 | 55.80 | 55.80 | 51.37 | 51.67 | 144,892 | -4.18(-7.48%) |
Aug 04, 2015 | 56.67 | 56.97 | 55.71 | 55.85 | 55,687 | -0.46(-0.82%) |
Aug 03, 2015 | 57.51 | 57.51 | 56.05 | 56.31 | 26,953 | -0.84(-1.47%) |
Jul 31, 2015 | 56.60 | 57.44 | 56.60 | 57.15 | 29,905 | +0.54(+0.95%) |
Jul 30, 2015 | 56.42 | 57.01 | 56.31 | 56.61 | 41,455 | +0.01(+0.02%) |
Jul 29, 2015 | 56.97 | 57.37 | 56.50 | 56.60 | 164,862 | -0.19(-0.33%) |
Jul 28, 2015 | 56.83 | 56.98 | 55.94 | 56.79 | 112,307 | +0.27(+0.48%) |
Jul 27, 2015 | 56.51 | 56.55 | 55.83 | 56.52 | 103,731 | -0.16(-0.28%) |
Jul 24, 2015 | 58.43 | 58.43 | 56.34 | 56.68 | 62,224 | -1.69(-2.90%) |
Jul 23, 2015 | 58.88 | 58.93 | 58.21 | 58.37 | 34,144 | -0.41(-0.70%) |
Jul 22, 2015 | 59.85 | 59.85 | 57.81 | 58.78 | 34,269 | -1.20(-2.00%) |
Jul 21, 2015 | 59.94 | 60.32 | 59.68 | 59.98 | 53,511 | -0.33(-0.55%) |
Jul 20, 2015 | 61.31 | 61.31 | 59.88 | 60.31 | 48,186 | -0.70(-1.15%) |
Jul 17, 2015 | 61.95 | 61.95 | 60.64 | 61.01 | 66,346 | -1.18(-1.90%) |
Jul 16, 2015 | 62.22 | 62.43 | 61.63 | 62.19 | 57,975 | +0.57(+0.93%) |
Jul 15, 2015 | 61.98 | 62.08 | 61.36 | 61.62 | 33,509 | -0.53(-0.85%) |
Jul 14, 2015 | 62.71 | 62.71 | 61.64 | 62.15 | 46,062 | -0.79(-1.26%) |
Jul 13, 2015 | 62.64 | 63.00 | 62.38 | 62.94 | 28,249 | +0.72(+1.16%) |
Jul 10, 2015 | 62.46 | 62.58 | 61.66 | 62.22 | 49,604 | +0.52(+0.84%) |
Jul 09, 2015 | 62.53 | 62.75 | 61.33 | 61.70 | 59,843 | +0.17(+0.28%) |
Jul 08, 2015 | 62.80 | 62.80 | 61.35 | 61.53 | 52,427 | -1.76(-2.78%) |
Jul 07, 2015 | 63.25 | 63.29 | 61.73 | 63.29 | 63,096 | -0.20(-0.32%) |
Jul 06, 2015 | 64.01 | 64.46 | 63.03 | 63.49 | 46,244 | -0.98(-1.52%) |
Jul 02, 2015 | 64.80 | 64.47 | 64.47 | 64.47 | 22,800 | -0.40(-0.62%) |
Jul 01, 2015 | 65.55 | 65.55 | 64.56 | 64.87 | 75,480 | +0.00(+0.00%) |
Jun 30, 2015 | 65.03 | 65.12 | 64.41 | 64.87 | 63,740 | +0.15(+0.23%) |
Jun 29, 2015 | 66.16 | 66.66 | 64.57 | 64.72 | 45,206 | -2.19(-3.27%) |
Jun 26, 2015 | 67.36 | 67.77 | 66.82 | 66.91 | 494,764 | -0.06(-0.09%) |
Jun 25, 2015 | 67.25 | 67.36 | 66.96 | 66.97 | 34,248 | -0.13(-0.19%) |
Jun 24, 2015 | 67.56 | 67.80 | 66.90 | 67.10 | 118,154 | -0.80(-1.18%) |
Jun 23, 2015 | 68.37 | 68.44 | 67.59 | 67.90 | 64,680 | -0.65(-0.95%) |
Jun 22, 2015 | 68.17 | 68.88 | 68.16 | 68.55 | 42,595 | +0.59(+0.87%) |
Jun 19, 2015 | 67.87 | 68.31 | 67.48 | 67.96 | 25,446 | +0.13(+0.19%) |
Jun 18, 2015 | 67.80 | 68.32 | 67.37 | 67.83 | 77,039 | +0.53(+0.79%) |
Jun 17, 2015 | 67.31 | 67.42 | 66.69 | 67.30 | 60,611 | -0.09(-0.13%) |
Jun 16, 2015 | 66.28 | 67.49 | 66.28 | 67.39 | 36,119 | +0.82(+1.23%) |
Jun 15, 2015 | 66.21 | 66.53 | 65.77 | 66.57 | 34,642 | -0.05(-0.08%) |
Jun 12, 2015 | 67.43 | 67.43 | 66.56 | 66.62 | 59,262 | -1.11(-1.64%) |
Jun 11, 2015 | 66.98 | 67.73 | 66.98 | 67.73 | 31,321 | +0.48(+0.71%) |
Jun 10, 2015 | 67.21 | 68.06 | 67.21 | 67.25 | 62,182 | +0.23(+0.34%) |
Jun 09, 2015 | 67.21 | 67.21 | 66.53 | 67.02 | 27,842 | -0.42(-0.62%) |
Jun 08, 2015 | 67.98 | 67.98 | 67.12 | 67.44 | 48,491 | -0.95(-1.39%) |
Jun 05, 2015 | 68.06 | 68.70 | 68.22 | 68.39 | 20,386 | +0.17(+0.25%) |
Jun 04, 2015 | 68.37 | 69.30 | 67.93 | 68.22 | 37,461 | -0.15(-0.22%) |
Jun 03, 2015 | 67.14 | 68.55 | 67.14 | 68.37 | 58,711 | +1.72(+2.58%) |
Jun 02, 2015 | 67.30 | 67.54 | 66.65 | 66.65 | 36,765 | -0.65(-0.97%) |