Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.57 | 42.98 | 39.17 | 39.21 | 792,245 | -3.89(-9.03%) |
Aug 28, 2015 | 43.31 | 43.54 | 41.89 | 43.10 | 487,397 | -0.50(-1.15%) |
Aug 27, 2015 | 42.92 | 45.22 | 42.21 | 43.60 | 434,097 | +1.18(+2.78%) |
Aug 26, 2015 | 42.66 | 42.98 | 40.36 | 42.42 | 410,729 | +0.80(+1.92%) |
Aug 25, 2015 | 43.00 | 44.33 | 41.57 | 41.62 | 425,482 | -0.41(-0.98%) |
Aug 24, 2015 | 38.20 | 43.00 | 28.09 | 42.03 | 1,092,798 | -1.46(-3.36%) |
Aug 21, 2015 | 43.50 | 46.48 | 43.10 | 43.49 | 880,077 | -0.18(-0.41%) |
Aug 20, 2015 | 46.59 | 47.76 | 43.54 | 43.67 | 986,495 | -3.67(-7.75%) |
Aug 19, 2015 | 48.12 | 48.48 | 46.63 | 47.34 | 378,905 | -0.30(-0.63%) |
Aug 18, 2015 | 47.07 | 48.80 | 46.23 | 47.64 | 444,759 | +0.76(+1.62%) |
Aug 17, 2015 | 45.51 | 47.04 | 44.47 | 46.88 | 339,258 | +0.77(+1.67%) |
Aug 14, 2015 | 45.73 | 46.73 | 45.40 | 46.11 | 295,316 | +0.11(+0.24%) |
Aug 13, 2015 | 46.12 | 46.62 | 45.53 | 46.00 | 399,716 | +0.16(+0.35%) |
Aug 12, 2015 | 45.75 | 46.04 | 43.80 | 45.84 | 783,587 | -1.10(-2.34%) |
Aug 11, 2015 | 46.01 | 48.80 | 46.01 | 46.94 | 525,346 | +0.57(+1.23%) |
Aug 10, 2015 | 46.59 | 47.50 | 45.78 | 46.37 | 696,684 | -0.39(-0.83%) |
Aug 07, 2015 | 46.90 | 47.43 | 46.02 | 46.76 | 1,508,870 | -0.41(-0.87%) |
Aug 06, 2015 | 47.25 | 48.50 | 47.00 | 47.17 | 800,228 | -0.64(-1.34%) |
Aug 05, 2015 | 45.50 | 48.49 | 45.50 | 47.81 | 1,597,556 | +2.40(+5.29%) |
Aug 04, 2015 | 50.16 | 50.16 | 43.39 | 45.41 | 4,568,205 | -6.32(-12.22%) |
Aug 03, 2015 | 53.93 | 53.98 | 50.93 | 51.73 | 769,704 | -1.50(-2.82%) |
Jul 31, 2015 | 53.94 | 53.94 | 52.55 | 53.23 | 325,799 | +0.28(+0.53%) |
Jul 30, 2015 | 52.42 | 53.28 | 51.70 | 52.95 | 396,416 | +0.59(+1.13%) |
Jul 29, 2015 | 54.35 | 54.70 | 52.00 | 52.36 | 410,227 | -1.73(-3.20%) |
Jul 28, 2015 | 52.42 | 54.30 | 51.76 | 54.09 | 319,112 | +1.65(+3.15%) |
Jul 27, 2015 | 54.01 | 54.01 | 51.58 | 52.44 | 469,014 | -1.64(-3.03%) |
Jul 24, 2015 | 55.43 | 56.19 | 53.86 | 54.08 | 317,803 | -0.87(-1.58%) |
Jul 23, 2015 | 57.00 | 57.30 | 54.81 | 54.95 | 461,779 | -1.78(-3.14%) |
Jul 22, 2015 | 55.18 | 56.80 | 54.67 | 56.73 | 481,172 | +1.13(+2.03%) |
Jul 21, 2015 | 55.37 | 55.87 | 54.24 | 55.60 | 348,885 | +0.59(+1.07%) |
Jul 20, 2015 | 55.21 | 55.70 | 54.75 | 55.01 | 369,397 | +0.20(+0.36%) |
Jul 17, 2015 | 54.83 | 55.00 | 54.34 | 54.81 | 414,374 | +0.63(+1.16%) |
Jul 16, 2015 | 52.86 | 55.15 | 52.53 | 54.18 | 712,239 | +1.84(+3.52%) |
Jul 15, 2015 | 52.05 | 52.99 | 51.96 | 52.34 | 541,221 | +0.30(+0.58%) |
Jul 14, 2015 | 52.25 | 52.94 | 51.87 | 52.04 | 254,289 | +0.06(+0.12%) |
Jul 13, 2015 | 51.80 | 53.01 | 51.30 | 51.98 | 487,204 | +0.64(+1.25%) |
Jul 10, 2015 | 53.10 | 53.16 | 51.21 | 51.34 | 415,606 | -0.91(-1.74%) |
Jul 09, 2015 | 51.95 | 52.75 | 51.43 | 52.25 | 706,730 | +1.14(+2.23%) |
Jul 08, 2015 | 49.41 | 53.00 | 49.00 | 51.11 | 824,302 | +1.63(+3.29%) |
Jul 07, 2015 | 50.50 | 50.53 | 47.22 | 49.48 | 482,300 | -0.54(-1.08%) |
Jul 06, 2015 | 50.13 | 51.39 | 48.51 | 50.02 | 747,908 | +0.09(+0.18%) |
Jul 02, 2015 | 49.95 | 49.93 | 49.93 | 49.93 | 387,700 | -0.12(-0.24%) |
Jul 01, 2015 | 49.08 | 50.29 | 48.72 | 50.05 | 788,826 | +2.38(+4.99%) |
Jun 30, 2015 | 47.00 | 47.80 | 46.82 | 47.67 | 384,057 | +0.53(+1.12%) |
Jun 29, 2015 | 47.61 | 47.97 | 46.83 | 47.14 | 458,405 | -0.82(-1.71%) |
Jun 26, 2015 | 48.75 | 48.94 | 47.42 | 47.96 | 408,989 | -0.63(-1.30%) |
Jun 25, 2015 | 47.60 | 48.86 | 47.60 | 48.59 | 835,377 | +1.25(+2.64%) |
Jun 24, 2015 | 47.43 | 47.83 | 46.32 | 47.34 | 376,318 | +0.00(+0.00%) |
Jun 23, 2015 | 46.70 | 47.72 | 46.54 | 47.34 | 331,480 | +0.66(+1.41%) |
Jun 22, 2015 | 47.33 | 48.20 | 46.53 | 46.68 | 354,767 | -0.42(-0.89%) |
Jun 19, 2015 | 47.00 | 47.26 | 46.84 | 47.10 | 288,619 | +0.36(+0.77%) |
Jun 18, 2015 | 45.40 | 47.75 | 45.33 | 46.74 | 824,855 | +1.29(+2.84%) |
Jun 17, 2015 | 46.60 | 46.62 | 44.53 | 45.45 | 416,654 | -0.87(-1.88%) |
Jun 16, 2015 | 44.94 | 46.47 | 44.68 | 46.32 | 494,744 | +1.00(+2.21%) |
Jun 15, 2015 | 47.28 | 47.43 | 44.39 | 45.32 | 1,029,820 | -2.42(-5.07%) |
Jun 12, 2015 | 46.75 | 48.33 | 46.20 | 47.74 | 853,332 | +0.74(+1.57%) |
Jun 11, 2015 | 49.36 | 49.39 | 44.00 | 47.00 | 5,801,266 | -3.68(-7.26%) |
Jun 10, 2015 | 50.90 | 51.12 | 50.27 | 50.68 | 755,143 | +0.95(+1.91%) |
Jun 09, 2015 | 49.46 | 50.52 | 49.56 | 49.73 | 502,221 | +0.17(+0.34%) |
Jun 08, 2015 | 50.63 | 50.98 | 49.38 | 49.56 | 378,520 | -1.39(-2.73%) |
Jun 05, 2015 | 49.19 | 51.43 | 48.89 | 50.95 | 728,344 | +1.26(+2.54%) |
Jun 04, 2015 | 48.80 | 50.00 | 48.64 | 49.69 | 654,454 | +0.68(+1.39%) |
Jun 03, 2015 | 47.52 | 49.51 | 47.35 | 49.01 | 1,163,150 | +1.79(+3.79%) |
Jun 02, 2015 | 46.70 | 47.34 | 46.33 | 47.22 | 429,674 | +0.52(+1.11%) |