Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.25 | 44.90 | 40.25 | 40.53 | 309,889 | +0.31(+0.77%) |
Aug 28, 2015 | 39.73 | 40.72 | 38.83 | 40.22 | 146,758 | +0.25(+0.63%) |
Aug 27, 2015 | 40.57 | 40.89 | 37.75 | 39.97 | 272,131 | +0.52(+1.32%) |
Aug 26, 2015 | 41.04 | 41.45 | 38.05 | 39.45 | 173,061 | -0.57(-1.42%) |
Aug 25, 2015 | 39.94 | 40.82 | 38.44 | 40.02 | 239,141 | +1.73(+4.52%) |
Aug 24, 2015 | 39.57 | 42.57 | 37.86 | 38.29 | 389,519 | -3.72(-8.86%) |
Aug 21, 2015 | 42.00 | 42.89 | 41.00 | 42.01 | 276,840 | -0.79(-1.85%) |
Aug 20, 2015 | 46.44 | 46.64 | 42.25 | 42.80 | 194,419 | -4.27(-9.07%) |
Aug 19, 2015 | 48.83 | 49.49 | 47.02 | 47.07 | 189,775 | -2.45(-4.95%) |
Aug 18, 2015 | 50.59 | 50.97 | 48.54 | 49.52 | 252,769 | -0.54(-1.08%) |
Aug 17, 2015 | 46.19 | 50.21 | 45.40 | 50.06 | 184,979 | +2.88(+6.10%) |
Aug 14, 2015 | 47.85 | 49.43 | 46.42 | 47.18 | 173,937 | -0.62(-1.30%) |
Aug 13, 2015 | 51.26 | 51.30 | 46.72 | 47.80 | 278,248 | -3.82(-7.40%) |
Aug 12, 2015 | 48.21 | 51.79 | 47.41 | 51.62 | 254,817 | +2.30(+4.66%) |
Aug 11, 2015 | 50.03 | 52.12 | 49.08 | 49.32 | 280,176 | -0.70(-1.40%) |
Aug 10, 2015 | 49.51 | 51.98 | 49.51 | 50.02 | 242,378 | -1.76(-3.40%) |
Aug 07, 2015 | 55.46 | 55.51 | 50.02 | 51.78 | 336,666 | -4.20(-7.50%) |
Aug 06, 2015 | 59.41 | 59.41 | 53.12 | 55.98 | 352,161 | -2.44(-4.18%) |
Aug 05, 2015 | 57.23 | 59.12 | 57.20 | 58.42 | 172,921 | +1.46(+2.56%) |
Aug 04, 2015 | 57.56 | 58.00 | 54.96 | 56.96 | 164,283 | -0.02(-0.04%) |
Aug 03, 2015 | 56.23 | 58.60 | 54.57 | 56.98 | 204,654 | +0.84(+1.50%) |
Jul 31, 2015 | 55.43 | 58.24 | 54.70 | 56.14 | 437,521 | +0.52(+0.93%) |
Jul 30, 2015 | 58.38 | 59.02 | 55.43 | 55.62 | 259,466 | -3.21(-5.46%) |
Jul 29, 2015 | 59.85 | 61.05 | 57.58 | 58.83 | 459,656 | -0.90(-1.51%) |
Jul 28, 2015 | 58.53 | 61.46 | 57.19 | 59.73 | 199,652 | +1.84(+3.18%) |
Jul 27, 2015 | 55.40 | 58.29 | 54.42 | 57.89 | 230,953 | +1.91(+3.41%) |
Jul 24, 2015 | 58.88 | 59.23 | 55.22 | 55.98 | 196,842 | -3.35(-5.65%) |
Jul 23, 2015 | 59.57 | 61.41 | 59.15 | 59.33 | 160,312 | -0.64(-1.07%) |
Jul 22, 2015 | 58.48 | 61.14 | 57.51 | 59.97 | 239,902 | +0.52(+0.87%) |
Jul 21, 2015 | 56.09 | 60.49 | 56.09 | 59.45 | 430,147 | +3.15(+5.60%) |
Jul 20, 2015 | 59.70 | 61.18 | 55.98 | 56.30 | 396,032 | -3.62(-6.04%) |
Jul 17, 2015 | 61.33 | 63.14 | 59.02 | 59.92 | 355,042 | -1.39(-2.27%) |
Jul 16, 2015 | 63.71 | 64.98 | 60.08 | 61.31 | 309,530 | -0.85(-1.37%) |
Jul 15, 2015 | 63.56 | 65.25 | 61.21 | 62.16 | 486,244 | -0.95(-1.51%) |
Jul 14, 2015 | 61.97 | 65.56 | 60.89 | 63.11 | 689,244 | +1.08(+1.74%) |
Jul 13, 2015 | 55.16 | 62.42 | 54.27 | 62.03 | 722,878 | +7.86(+14.51%) |
Jul 10, 2015 | 52.99 | 54.48 | 51.15 | 54.17 | 1,951,328 | +0.76(+1.42%) |
Jul 09, 2015 | 49.49 | 55.54 | 49.34 | 53.41 | 410,781 | +4.58(+9.38%) |
Jul 08, 2015 | 45.53 | 50.19 | 44.83 | 48.83 | 308,593 | +2.51(+5.42%) |
Jul 07, 2015 | 47.63 | 47.63 | 44.92 | 46.32 | 184,126 | -0.92(-1.95%) |
Jul 06, 2015 | 44.57 | 47.29 | 43.57 | 47.24 | 233,860 | +1.74(+3.82%) |
Jul 02, 2015 | 46.21 | 45.50 | 45.50 | 45.50 | 226,900 | +0.17(+0.38%) |
Jul 01, 2015 | 53.34 | 53.87 | 45.01 | 45.33 | 699,181 | -7.43(-14.08%) |
Jun 30, 2015 | 51.35 | 53.98 | 51.32 | 52.76 | 286,280 | +1.21(+2.35%) |
Jun 29, 2015 | 50.67 | 53.07 | 49.20 | 51.55 | 290,562 | -1.07(-2.03%) |
Jun 26, 2015 | 52.57 | 53.72 | 51.20 | 52.62 | 1,311,217 | -0.01(-0.02%) |
Jun 25, 2015 | 52.18 | 53.59 | 51.25 | 52.63 | 188,740 | +0.54(+1.04%) |
Jun 24, 2015 | 53.51 | 53.51 | 51.72 | 52.09 | 246,583 | -2.03(-3.75%) |
Jun 23, 2015 | 54.48 | 54.90 | 53.12 | 54.12 | 267,298 | -0.08(-0.15%) |
Jun 22, 2015 | 54.87 | 56.23 | 54.03 | 54.20 | 255,053 | +0.13(+0.24%) |
Jun 19, 2015 | 52.84 | 54.90 | 52.02 | 54.07 | 379,104 | +1.53(+2.91%) |
Jun 18, 2015 | 55.89 | 59.50 | 52.16 | 52.54 | 397,587 | -3.28(-5.88%) |
Jun 17, 2015 | 52.54 | 56.28 | 52.02 | 55.82 | 255,953 | +3.75(+7.20%) |
Jun 16, 2015 | 56.00 | 58.80 | 51.00 | 52.07 | 552,919 | -4.12(-7.33%) |
Jun 15, 2015 | 48.99 | 56.84 | 44.55 | 56.19 | 699,751 | +8.19(+17.06%) |
Jun 12, 2015 | 43.15 | 48.04 | 42.90 | 48.00 | 293,366 | +3.85(+8.72%) |
Jun 11, 2015 | 44.87 | 45.07 | 43.45 | 44.15 | 66,569 | -0.34(-0.76%) |
Jun 10, 2015 | 44.15 | 45.17 | 43.08 | 44.49 | 127,973 | +0.34(+0.77%) |
Jun 09, 2015 | 44.56 | 44.69 | 42.05 | 44.15 | 225,479 | -0.57(-1.27%) |
Jun 08, 2015 | 45.47 | 46.89 | 43.70 | 44.72 | 132,233 | -0.50(-1.11%) |
Jun 05, 2015 | 43.30 | 45.37 | 42.27 | 45.22 | 208,858 | +2.02(+4.68%) |
Jun 04, 2015 | 41.15 | 43.58 | 40.60 | 43.20 | 254,027 | +2.31(+5.65%) |
Jun 03, 2015 | 41.30 | 41.30 | 39.22 | 40.89 | 225,599 | -0.53(-1.28%) |
Jun 02, 2015 | 41.30 | 43.19 | 40.36 | 41.42 | 337,715 | +0.79(+1.94%) |