Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.84 | 11.84 | 11.50 | 11.57 | 129,225 | -0.11(-0.90%) |
Aug 28, 2015 | 11.55 | 13.75 | 11.41 | 11.68 | 141,049 | -46.21(-79.82%) |
Aug 27, 2015 | 56.57 | 57.89 | 56.09 | 57.89 | 56,400 | +0.29(+0.50%) |
Aug 26, 2015 | 56.48 | 57.62 | 55.01 | 57.60 | 54,650 | +0.43(+0.75%) |
Aug 25, 2015 | 57.24 | 57.75 | 56.60 | 57.17 | 44,867 | +0.01(+0.02%) |
Aug 24, 2015 | 54.99 | 57.75 | 54.44 | 57.16 | 76,764 | -0.73(-1.25%) |
Aug 21, 2015 | 58.76 | 58.95 | 57.50 | 57.88 | 34,526 | -1.70(-2.84%) |
Aug 20, 2015 | 60.50 | 60.52 | 59.54 | 59.58 | 30,754 | -0.66(-1.10%) |
Aug 19, 2015 | 60.53 | 60.89 | 59.84 | 60.24 | 38,855 | -2.01(-3.23%) |
Aug 18, 2015 | 62.40 | 62.65 | 61.76 | 62.25 | 24,491 | -0.23(-0.37%) |
Aug 17, 2015 | 62.74 | 63.21 | 61.77 | 62.48 | 286,050 | -0.88(-1.39%) |
Aug 14, 2015 | 63.00 | 63.36 | 62.92 | 63.36 | 7,959 | +0.55(+0.88%) |
Aug 13, 2015 | 62.66 | 62.96 | 62.32 | 62.81 | 34,154 | -0.73(-1.16%) |
Aug 12, 2015 | 62.32 | 63.55 | 62.32 | 63.55 | 16,945 | +0.90(+1.43%) |
Aug 11, 2015 | 63.04 | 63.04 | 62.37 | 62.65 | 53,922 | -0.83(-1.31%) |
Aug 10, 2015 | 62.60 | 63.53 | 62.60 | 63.48 | 41,429 | +0.94(+1.50%) |
Aug 07, 2015 | 62.33 | 62.70 | 62.25 | 62.54 | 13,886 | -1.07(-1.68%) |
Aug 06, 2015 | 64.00 | 64.00 | 63.44 | 63.61 | 19,702 | -0.41(-0.64%) |
Aug 05, 2015 | 63.51 | 64.63 | 63.18 | 64.02 | 117,043 | -0.14(-0.22%) |
Aug 04, 2015 | 64.07 | 64.78 | 64.07 | 64.16 | 79,202 | -1.24(-1.90%) |
Aug 03, 2015 | 65.01 | 65.61 | 64.94 | 65.40 | 25,131 | +3.18(+5.11%) |
Jul 31, 2015 | 59.10 | 62.44 | 59.09 | 62.22 | 57,798 | +3.94(+6.76%) |
Jul 30, 2015 | 58.60 | 58.60 | 58.16 | 58.28 | 44,968 | +0.89(+1.55%) |
Jul 29, 2015 | 57.81 | 57.81 | 56.92 | 57.39 | 8,516 | +0.02(+0.03%) |
Jul 28, 2015 | 57.02 | 57.55 | 57.00 | 57.37 | 20,237 | +1.77(+3.18%) |
Jul 27, 2015 | 56.19 | 56.19 | 55.60 | 55.60 | 8,924 | -1.00(-1.77%) |
Jul 24, 2015 | 57.80 | 57.80 | 56.60 | 56.60 | 80,817 | -1.43(-2.46%) |
Jul 23, 2015 | 58.53 | 58.70 | 57.97 | 58.03 | 45,177 | -1.18(-1.99%) |
Jul 22, 2015 | 58.91 | 59.32 | 58.91 | 59.21 | 25,200 | -0.16(-0.27%) |
Jul 21, 2015 | 59.88 | 59.88 | 59.23 | 59.37 | 42,394 | -1.54(-2.53%) |
Jul 20, 2015 | 61.42 | 61.42 | 60.83 | 60.91 | 12,457 | +0.15(+0.25%) |
Jul 17, 2015 | 60.96 | 60.99 | 60.76 | 60.76 | 107,496 | -0.05(-0.08%) |
Jul 16, 2015 | 61.04 | 61.10 | 60.76 | 60.81 | 111,000 | -0.03(-0.05%) |
Jul 15, 2015 | 60.82 | 61.04 | 60.50 | 60.84 | 32,310 | +0.23(+0.38%) |
Jul 14, 2015 | 60.54 | 60.95 | 60.40 | 60.61 | 19,556 | +0.59(+0.98%) |
Jul 13, 2015 | 59.95 | 60.51 | 59.90 | 60.02 | 34,415 | +0.39(+0.65%) |
Jul 10, 2015 | 59.62 | 59.63 | 59.10 | 59.63 | 41,374 | +1.93(+3.35%) |
Jul 09, 2015 | 57.83 | 58.12 | 57.61 | 57.70 | 61,760 | -0.26(-0.45%) |
Jul 08, 2015 | 58.85 | 58.88 | 57.96 | 57.96 | 59,072 | -1.30(-2.19%) |
Jul 07, 2015 | 59.65 | 59.70 | 58.50 | 59.26 | 145,064 | -3.33(-5.32%) |
Jul 06, 2015 | 63.51 | 63.51 | 62.15 | 62.59 | 33,388 | -5.83(-8.52%) |
Jul 02, 2015 | 68.42 | 68.42 | 68.42 | 0 | -0.57(-0.83%) | |
Jul 01, 2015 | 69.34 | 69.66 | 68.99 | 68.99 | 7,151 | +0.37(+0.54%) |
Jun 30, 2015 | 69.70 | 69.72 | 68.24 | 68.62 | 15,532 | -0.94(-1.34%) |
Jun 29, 2015 | 70.71 | 70.71 | 69.51 | 69.56 | 13,817 | -1.24(-1.76%) |
Jun 26, 2015 | 70.60 | 70.85 | 70.51 | 70.80 | 8,194 | -0.18(-0.25%) |
Jun 25, 2015 | 71.29 | 71.29 | 70.90 | 70.98 | 4,623 | -0.12(-0.17%) |
Jun 24, 2015 | 72.59 | 72.59 | 71.06 | 71.10 | 14,933 | -0.74(-1.03%) |
Jun 23, 2015 | 71.98 | 72.10 | 71.59 | 71.84 | 5,322 | -0.26(-0.36%) |
Jun 22, 2015 | 72.22 | 72.45 | 72.00 | 72.10 | 4,226 | +0.05(+0.07%) |
Jun 19, 2015 | 72.00 | 72.19 | 71.81 | 72.05 | 5,252 | -0.20(-0.28%) |
Jun 18, 2015 | 72.18 | 72.31 | 72.00 | 72.25 | 14,679 | -0.24(-0.33%) |
Jun 17, 2015 | 73.02 | 73.02 | 71.89 | 72.49 | 8,390 | -1.13(-1.53%) |
Jun 16, 2015 | 73.03 | 73.87 | 73.03 | 73.62 | 3,862 | -0.20(-0.27%) |
Jun 15, 2015 | 73.42 | 73.82 | 73.42 | 73.82 | 3,417 | -1.75(-2.32%) |
Jun 12, 2015 | 74.99 | 75.57 | 74.73 | 75.57 | 5,130 | -0.64(-0.83%) |
Jun 11, 2015 | 76.34 | 76.66 | 75.83 | 76.20 | 4,761 | -0.39(-0.50%) |
Jun 10, 2015 | 75.09 | 77.04 | 75.06 | 76.59 | 5,021 | +2.88(+3.91%) |
Jun 09, 2015 | 73.90 | 74.00 | 73.02 | 73.71 | 95,036 | -0.21(-0.28%) |
Jun 08, 2015 | 73.70 | 74.80 | 73.70 | 73.92 | 313,891 | -0.11(-0.15%) |
Jun 05, 2015 | 73.82 | 74.36 | 73.80 | 74.03 | 7,810 | -0.33(-0.44%) |
Jun 04, 2015 | 74.94 | 74.94 | 74.32 | 74.36 | 2,606 | -1.34(-1.78%) |
Jun 03, 2015 | 75.88 | 76.17 | 75.34 | 75.70 | 19,069 | -0.09(-0.12%) |
Jun 02, 2015 | 75.60 | 75.85 | 75.52 | 75.79 | 3,150 | -0.20(-0.26%) |