Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.19 | 39.11 | 36.00 | 38.79 | 287,295 | +0.92(+2.44%) |
Aug 28, 2015 | 35.94 | 38.68 | 35.94 | 37.86 | 301,338 | +1.56(+4.29%) |
Aug 27, 2015 | 34.42 | 36.41 | 34.27 | 36.31 | 464,060 | +3.36(+10.20%) |
Aug 26, 2015 | 32.37 | 33.02 | 31.11 | 32.95 | 434,435 | +1.67(+5.35%) |
Aug 25, 2015 | 34.61 | 34.61 | 31.26 | 31.27 | 451,760 | -0.35(-1.11%) |
Aug 24, 2015 | 31.79 | 34.34 | 30.72 | 31.62 | 587,727 | -3.77(-10.66%) |
Aug 21, 2015 | 37.31 | 38.04 | 35.39 | 35.39 | 387,449 | -2.60(-6.83%) |
Aug 20, 2015 | 39.55 | 40.12 | 37.99 | 37.99 | 262,942 | -1.91(-4.78%) |
Aug 19, 2015 | 41.86 | 41.86 | 39.47 | 39.90 | 289,304 | -2.37(-5.62%) |
Aug 18, 2015 | 42.40 | 42.60 | 41.85 | 42.27 | 135,247 | -0.32(-0.75%) |
Aug 17, 2015 | 42.15 | 43.01 | 41.80 | 42.59 | 71,987 | +0.10(+0.22%) |
Aug 14, 2015 | 42.86 | 43.53 | 42.33 | 42.50 | 130,185 | -0.25(-0.59%) |
Aug 13, 2015 | 43.48 | 43.72 | 42.66 | 42.75 | 133,731 | -1.34(-3.03%) |
Aug 12, 2015 | 42.25 | 44.23 | 41.83 | 44.08 | 267,967 | +1.53(+3.59%) |
Aug 11, 2015 | 41.12 | 42.59 | 40.75 | 42.56 | 158,148 | +0.03(+0.07%) |
Aug 10, 2015 | 39.99 | 42.55 | 39.99 | 42.53 | 136,360 | +2.62(+6.56%) |
Aug 07, 2015 | 41.31 | 41.84 | 39.64 | 39.91 | 105,887 | -1.60(-3.86%) |
Aug 06, 2015 | 39.82 | 41.65 | 39.14 | 41.51 | 368,946 | +1.47(+3.68%) |
Aug 05, 2015 | 41.34 | 42.15 | 40.01 | 40.04 | 206,431 | -0.59(-1.46%) |
Aug 04, 2015 | 41.33 | 41.92 | 40.32 | 40.63 | 101,093 | -0.30(-0.72%) |
Aug 03, 2015 | 42.40 | 42.40 | 40.77 | 40.93 | 206,710 | -1.82(-4.26%) |
Jul 31, 2015 | 44.30 | 44.30 | 42.61 | 42.75 | 207,470 | -2.32(-5.15%) |
Jul 30, 2015 | 45.36 | 45.59 | 44.55 | 45.07 | 140,840 | -0.48(-1.05%) |
Jul 29, 2015 | 43.88 | 45.60 | 43.79 | 45.55 | 274,152 | +1.38(+3.12%) |
Jul 28, 2015 | 41.91 | 44.56 | 41.82 | 44.17 | 300,893 | +2.47(+5.92%) |
Jul 27, 2015 | 42.22 | 42.63 | 41.33 | 41.70 | 240,662 | -1.26(-2.94%) |
Jul 24, 2015 | 44.89 | 44.99 | 42.64 | 42.96 | 157,045 | -1.81(-4.05%) |
Jul 23, 2015 | 45.09 | 45.60 | 44.14 | 44.77 | 87,010 | -0.19(-0.42%) |
Jul 22, 2015 | 45.45 | 45.79 | 44.82 | 44.96 | 177,873 | -0.67(-1.46%) |
Jul 21, 2015 | 45.58 | 46.58 | 45.41 | 45.63 | 135,228 | +0.07(+0.16%) |
Jul 20, 2015 | 47.00 | 47.00 | 45.47 | 45.56 | 125,384 | -1.24(-2.65%) |
Jul 17, 2015 | 48.09 | 48.09 | 46.47 | 46.80 | 162,364 | -1.17(-2.43%) |
Jul 16, 2015 | 48.55 | 48.70 | 47.74 | 47.96 | 89,925 | -0.01(-0.02%) |
Jul 15, 2015 | 49.38 | 49.69 | 47.63 | 47.97 | 179,604 | -1.82(-3.66%) |
Jul 14, 2015 | 48.61 | 50.03 | 48.61 | 49.80 | 207,397 | +0.99(+2.02%) |
Jul 13, 2015 | 48.43 | 49.07 | 48.29 | 48.81 | 121,758 | +0.54(+1.12%) |
Jul 10, 2015 | 48.40 | 48.91 | 47.78 | 48.27 | 178,987 | +0.45(+0.93%) |
Jul 09, 2015 | 48.40 | 49.07 | 47.83 | 47.83 | 131,433 | +0.37(+0.78%) |
Jul 08, 2015 | 49.03 | 49.42 | 47.03 | 47.45 | 138,116 | -2.02(-4.09%) |
Jul 07, 2015 | 48.31 | 49.76 | 46.98 | 49.48 | 209,618 | +0.97(+2.01%) |
Jul 06, 2015 | 48.73 | 49.43 | 48.15 | 48.50 | 265,329 | -1.40(-2.80%) |
Jul 02, 2015 | 49.71 | 49.90 | 49.90 | 49.90 | 73,415 | +0.37(+0.75%) |
Jul 01, 2015 | 50.92 | 51.17 | 49.22 | 49.53 | 120,585 | -1.44(-2.83%) |
Jun 30, 2015 | 51.17 | 51.46 | 50.42 | 50.97 | 71,037 | +0.59(+1.18%) |
Jun 29, 2015 | 51.22 | 51.64 | 50.34 | 50.38 | 142,927 | -1.88(-3.59%) |
Jun 26, 2015 | 52.04 | 52.35 | 51.43 | 52.26 | 58,877 | +0.21(+0.41%) |
Jun 25, 2015 | 53.10 | 53.27 | 52.04 | 52.04 | 103,718 | -1.16(-2.17%) |
Jun 24, 2015 | 53.78 | 54.22 | 53.20 | 53.20 | 51,658 | -0.69(-1.29%) |
Jun 23, 2015 | 53.45 | 54.04 | 53.26 | 53.89 | 124,811 | +0.41(+0.77%) |
Jun 22, 2015 | 53.16 | 53.56 | 52.70 | 53.48 | 195,540 | +1.06(+2.02%) |
Jun 19, 2015 | 53.12 | 53.45 | 52.42 | 52.42 | 215,124 | -1.05(-1.96%) |
Jun 18, 2015 | 54.03 | 54.22 | 53.40 | 53.47 | 86,141 | -0.05(-0.10%) |
Jun 17, 2015 | 54.17 | 54.79 | 53.00 | 53.52 | 159,527 | -0.24(-0.45%) |
Jun 16, 2015 | 53.03 | 53.79 | 52.69 | 53.76 | 73,900 | +0.85(+1.60%) |
Jun 15, 2015 | 52.71 | 53.24 | 52.12 | 52.92 | 130,345 | -0.32(-0.60%) |
Jun 12, 2015 | 53.99 | 53.99 | 53.05 | 53.24 | 149,196 | -1.24(-2.27%) |
Jun 11, 2015 | 55.09 | 55.27 | 54.32 | 54.47 | 137,539 | -0.40(-0.73%) |
Jun 10, 2015 | 54.66 | 55.09 | 54.49 | 54.87 | 143,402 | +1.41(+2.63%) |
Jun 09, 2015 | 54.03 | 54.74 | 53.45 | 53.47 | 110,194 | -0.02(-0.04%) |
Jun 08, 2015 | 53.82 | 54.22 | 53.28 | 53.49 | 63,107 | -0.52(-0.96%) |
Jun 05, 2015 | 52.93 | 54.94 | 52.72 | 54.01 | 114,146 | +0.73(+1.37%) |
Jun 04, 2015 | 54.32 | 54.36 | 53.15 | 53.28 | 176,848 | -1.36(-2.49%) |
Jun 03, 2015 | 55.06 | 55.97 | 54.60 | 54.64 | 104,204 | -0.75(-1.35%) |
Jun 02, 2015 | 54.84 | 55.95 | 54.59 | 55.39 | 68,230 | +0.66(+1.20%) |