Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 59.18 | 60.26 | 57.22 | 57.35 | 377,730 | -1.93(-3.26%) |
Aug 28, 2015 | 58.33 | 59.66 | 58.08 | 59.29 | 522,792 | +0.49(+0.84%) |
Aug 27, 2015 | 57.39 | 59.88 | 56.77 | 58.80 | 653,713 | +2.10(+3.70%) |
Aug 26, 2015 | 55.09 | 56.77 | 53.28 | 56.70 | 570,552 | +3.01(+5.61%) |
Aug 25, 2015 | 54.00 | 55.43 | 53.14 | 53.69 | 781,590 | +1.80(+3.46%) |
Aug 24, 2015 | 48.97 | 53.27 | 44.69 | 51.89 | 1,201,732 | -0.89(-1.68%) |
Aug 21, 2015 | 52.93 | 55.19 | 52.10 | 52.78 | 926,107 | -1.33(-2.46%) |
Aug 20, 2015 | 59.20 | 59.76 | 54.04 | 54.10 | 731,788 | -5.71(-9.55%) |
Aug 19, 2015 | 59.51 | 60.80 | 58.88 | 59.82 | 472,638 | -0.19(-0.32%) |
Aug 18, 2015 | 60.51 | 61.38 | 59.15 | 60.01 | 514,362 | -0.86(-1.41%) |
Aug 17, 2015 | 58.01 | 60.90 | 57.52 | 60.87 | 396,801 | +2.33(+3.99%) |
Aug 14, 2015 | 58.51 | 59.81 | 56.91 | 58.54 | 405,865 | +0.12(+0.20%) |
Aug 13, 2015 | 60.31 | 61.32 | 58.16 | 58.42 | 629,905 | -1.47(-2.45%) |
Aug 12, 2015 | 57.39 | 60.38 | 56.83 | 59.89 | 570,597 | +1.49(+2.55%) |
Aug 11, 2015 | 58.88 | 59.90 | 57.34 | 58.40 | 642,171 | -1.35(-2.27%) |
Aug 10, 2015 | 58.63 | 60.81 | 58.63 | 59.75 | 765,826 | +1.03(+1.75%) |
Aug 07, 2015 | 64.89 | 65.19 | 57.20 | 58.72 | 1,654,815 | -6.53(-10.00%) |
Aug 06, 2015 | 69.25 | 69.87 | 63.92 | 65.25 | 1,128,580 | -4.15(-5.99%) |
Aug 05, 2015 | 67.47 | 70.12 | 67.40 | 69.40 | 697,640 | +1.21(+1.77%) |
Aug 04, 2015 | 68.13 | 68.44 | 67.16 | 68.19 | 414,728 | +0.36(+0.52%) |
Aug 03, 2015 | 67.76 | 67.97 | 67.31 | 67.84 | 402,229 | +0.30(+0.44%) |
Jul 31, 2015 | 67.40 | 68.36 | 66.54 | 67.54 | 549,227 | +0.30(+0.45%) |
Jul 30, 2015 | 66.78 | 68.59 | 64.37 | 67.24 | 542,857 | +0.57(+0.86%) |
Jul 29, 2015 | 66.43 | 67.00 | 63.64 | 66.66 | 450,034 | +0.64(+0.96%) |
Jul 28, 2015 | 64.25 | 66.69 | 63.34 | 66.03 | 368,239 | +2.05(+3.21%) |
Jul 27, 2015 | 63.16 | 64.93 | 62.40 | 63.97 | 419,041 | +0.29(+0.45%) |
Jul 24, 2015 | 65.19 | 66.39 | 63.42 | 63.69 | 342,888 | -1.60(-2.45%) |
Jul 23, 2015 | 66.39 | 67.19 | 65.03 | 65.28 | 417,110 | -1.03(-1.55%) |
Jul 22, 2015 | 64.39 | 66.38 | 63.94 | 66.31 | 408,120 | +1.22(+1.87%) |
Jul 21, 2015 | 65.98 | 66.25 | 63.06 | 65.10 | 509,861 | -0.76(-1.16%) |
Jul 20, 2015 | 65.93 | 66.08 | 64.54 | 65.86 | 567,638 | +0.02(+0.04%) |
Jul 17, 2015 | 65.96 | 66.67 | 65.12 | 65.83 | 302,513 | +0.13(+0.20%) |
Jul 16, 2015 | 64.78 | 66.41 | 64.30 | 65.70 | 435,935 | +1.25(+1.95%) |
Jul 15, 2015 | 65.53 | 65.61 | 64.10 | 64.45 | 552,938 | -0.51(-0.79%) |
Jul 14, 2015 | 64.03 | 66.34 | 63.79 | 64.96 | 932,744 | +1.03(+1.61%) |
Jul 13, 2015 | 62.83 | 64.09 | 62.82 | 63.93 | 445,837 | +1.72(+2.77%) |
Jul 10, 2015 | 62.50 | 62.54 | 60.88 | 62.21 | 442,745 | +0.29(+0.46%) |
Jul 09, 2015 | 61.16 | 62.14 | 60.74 | 61.92 | 597,574 | +1.49(+2.47%) |
Jul 08, 2015 | 60.62 | 61.86 | 60.25 | 60.43 | 656,406 | -0.49(-0.80%) |
Jul 07, 2015 | 61.67 | 61.90 | 59.43 | 60.92 | 794,238 | -0.80(-1.29%) |
Jul 06, 2015 | 61.02 | 62.51 | 60.36 | 61.72 | 403,042 | +0.21(+0.33%) |
Jul 02, 2015 | 60.41 | 61.51 | 61.51 | 61.51 | 389,849 | +0.94(+1.56%) |
Jul 01, 2015 | 63.15 | 63.40 | 59.91 | 60.57 | 660,655 | -2.38(-3.78%) |
Jun 30, 2015 | 61.19 | 63.31 | 61.15 | 62.94 | 877,342 | +2.56(+4.24%) |
Jun 29, 2015 | 61.59 | 63.63 | 60.17 | 60.39 | 711,483 | -1.57(-2.53%) |
Jun 26, 2015 | 62.99 | 63.78 | 61.76 | 61.95 | 1,169,664 | -0.88(-1.40%) |
Jun 25, 2015 | 62.20 | 62.89 | 61.07 | 62.83 | 522,420 | +0.96(+1.55%) |
Jun 24, 2015 | 62.04 | 62.52 | 61.68 | 61.87 | 1,037,601 | -0.21(-0.33%) |
Jun 23, 2015 | 61.55 | 62.28 | 61.35 | 62.08 | 777,126 | +0.45(+0.73%) |
Jun 22, 2015 | 60.42 | 61.92 | 59.18 | 61.63 | 647,437 | +1.63(+2.72%) |
Jun 19, 2015 | 60.02 | 61.11 | 58.72 | 59.99 | 1,280,045 | +0.24(+0.40%) |
Jun 18, 2015 | 57.42 | 60.04 | 57.33 | 59.76 | 643,607 | +2.78(+4.88%) |
Jun 17, 2015 | 56.99 | 58.82 | 56.61 | 56.97 | 782,084 | +0.39(+0.68%) |
Jun 16, 2015 | 56.63 | 57.59 | 55.92 | 56.59 | 613,652 | +0.27(+0.48%) |
Jun 15, 2015 | 56.03 | 57.47 | 55.31 | 56.32 | 1,063,515 | -2.28(-3.89%) |
Jun 12, 2015 | 58.10 | 59.61 | 57.45 | 58.60 | 540,584 | -0.14(-0.24%) |
Jun 11, 2015 | 58.86 | 59.53 | 57.27 | 58.74 | 755,659 | +0.59(+1.01%) |
Jun 10, 2015 | 58.02 | 58.86 | 56.84 | 58.15 | 743,384 | +0.20(+0.34%) |
Jun 09, 2015 | 59.17 | 60.48 | 56.36 | 57.95 | 1,157,011 | -1.51(-2.54%) |
Jun 08, 2015 | 59.26 | 60.19 | 58.70 | 59.46 | 603,051 | +0.78(+1.33%) |
Jun 05, 2015 | 57.63 | 59.23 | 56.49 | 58.68 | 725,109 | +1.71(+3.00%) |
Jun 04, 2015 | 56.96 | 58.00 | 56.01 | 56.97 | 588,225 | -0.13(-0.23%) |
Jun 03, 2015 | 53.46 | 57.35 | 53.17 | 57.11 | 1,302,376 | +4.29(+8.13%) |
Jun 02, 2015 | 53.76 | 54.38 | 52.60 | 52.81 | 1,348,828 | -1.28(-2.36%) |