Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.65 | 52.42 | 47.73 | 47.95 | 1,532,862 | -4.56(-8.68%) |
Aug 28, 2015 | 52.52 | 55.23 | 51.68 | 52.51 | 1,096,806 | +0.50(+0.96%) |
Aug 27, 2015 | 53.63 | 54.00 | 50.75 | 52.01 | 968,019 | -0.84(-1.59%) |
Aug 26, 2015 | 52.05 | 52.05 | 48.82 | 52.85 | 1,314,098 | +2.59(+5.15%) |
Aug 25, 2015 | 55.00 | 55.05 | 49.65 | 50.26 | 1,341,419 | -1.70(-3.27%) |
Aug 24, 2015 | 50.95 | 56.73 | 49.05 | 51.96 | 1,690,686 | -2.51(-4.61%) |
Aug 21, 2015 | 51.61 | 57.77 | 51.20 | 54.47 | 2,124,219 | +1.51(+2.85%) |
Aug 20, 2015 | 56.50 | 59.00 | 51.61 | 52.96 | 2,378,900 | -4.58(-7.96%) |
Aug 19, 2015 | 62.62 | 65.00 | 56.16 | 57.54 | 3,851,201 | -6.63(-10.33%) |
Aug 18, 2015 | 80.81 | 82.75 | 64.02 | 64.17 | 6,293,169 | -11.34(-15.02%) |
Aug 17, 2015 | 66.83 | 76.98 | 66.23 | 75.51 | 2,394,775 | +9.33(+14.10%) |
Aug 14, 2015 | 67.02 | 67.16 | 62.80 | 66.18 | 427,011 | -1.43(-2.12%) |
Aug 13, 2015 | 67.25 | 68.50 | 65.58 | 67.61 | 707,834 | +0.06(+0.09%) |
Aug 12, 2015 | 65.03 | 68.19 | 63.46 | 67.55 | 1,083,561 | +1.81(+2.75%) |
Aug 11, 2015 | 66.21 | 70.47 | 64.25 | 65.74 | 1,161,144 | -2.58(-3.78%) |
Aug 10, 2015 | 61.67 | 69.92 | 59.70 | 68.32 | 2,292,879 | +9.58(+16.31%) |
Aug 07, 2015 | 53.80 | 60.28 | 53.39 | 58.74 | 1,107,114 | +3.13(+5.63%) |
Aug 06, 2015 | 59.99 | 60.70 | 54.00 | 55.61 | 1,300,153 | -4.67(-7.75%) |
Aug 05, 2015 | 61.97 | 62.90 | 59.07 | 60.28 | 966,914 | -1.64(-2.65%) |
Aug 04, 2015 | 60.62 | 62.24 | 59.77 | 61.92 | 787,355 | +1.07(+1.76%) |
Aug 03, 2015 | 62.50 | 64.95 | 60.43 | 60.85 | 912,072 | -1.15(-1.85%) |
Jul 31, 2015 | 63.83 | 66.05 | 61.82 | 62.00 | 1,248,772 | -2.25(-3.50%) |
Jul 30, 2015 | 62.55 | 64.38 | 57.97 | 64.25 | 2,574,712 | +1.77(+2.83%) |
Jul 29, 2015 | 68.82 | 70.37 | 61.55 | 62.48 | 1,799,454 | -6.53(-9.46%) |
Jul 28, 2015 | 73.00 | 73.37 | 67.68 | 69.01 | 1,882,994 | -2.64(-3.68%) |
Jul 27, 2015 | 77.60 | 78.25 | 69.00 | 71.65 | 2,129,554 | -4.26(-5.61%) |
Jul 24, 2015 | 95.05 | 98.56 | 70.25 | 75.91 | 4,454,468 | -19.83(-20.71%) |
Jul 23, 2015 | 96.30 | 97.65 | 94.24 | 95.74 | 608,419 | +0.00(+0.00%) |
Jul 22, 2015 | 94.76 | 97.10 | 93.77 | 95.74 | 450,987 | -0.13(-0.14%) |
Jul 21, 2015 | 97.12 | 97.29 | 93.35 | 95.87 | 612,803 | -0.90(-0.93%) |
Jul 20, 2015 | 99.26 | 100.98 | 94.63 | 96.77 | 572,668 | -2.14(-2.16%) |
Jul 17, 2015 | 97.70 | 99.85 | 96.93 | 98.91 | 608,473 | +0.98(+1.00%) |
Jul 16, 2015 | 96.76 | 99.05 | 96.75 | 97.93 | 628,420 | +1.25(+1.29%) |
Jul 15, 2015 | 92.60 | 98.59 | 92.60 | 96.68 | 1,195,695 | +5.05(+5.51%) |
Jul 14, 2015 | 89.30 | 93.47 | 89.30 | 91.63 | 553,484 | +2.10(+2.35%) |
Jul 13, 2015 | 91.17 | 90.01 | 87.58 | 89.53 | 642,999 | -0.48(-0.53%) |
Jul 10, 2015 | 90.59 | 91.79 | 88.70 | 90.01 | 616,923 | +1.32(+1.49%) |
Jul 09, 2015 | 90.36 | 90.36 | 87.03 | 88.69 | 529,024 | +0.51(+0.58%) |
Jul 08, 2015 | 89.96 | 90.86 | 86.97 | 88.18 | 907,477 | -3.05(-3.34%) |
Jul 07, 2015 | 86.85 | 92.53 | 86.68 | 91.23 | 1,673,691 | +6.06(+7.12%) |
Jul 06, 2015 | 82.06 | 86.65 | 80.47 | 85.17 | 532,049 | +2.01(+2.42%) |
Jul 02, 2015 | 82.67 | 83.16 | 83.16 | 83.16 | 356,800 | +0.89(+1.08%) |
Jul 01, 2015 | 82.80 | 86.95 | 81.26 | 82.27 | 889,629 | +0.51(+0.62%) |
Jun 30, 2015 | 78.99 | 82.55 | 78.29 | 81.76 | 652,817 | +3.48(+4.45%) |
Jun 29, 2015 | 81.18 | 81.94 | 77.40 | 78.28 | 856,740 | -4.55(-5.49%) |
Jun 26, 2015 | 82.48 | 83.94 | 81.01 | 82.83 | 1,327,070 | +0.76(+0.93%) |
Jun 25, 2015 | 86.05 | 89.03 | 81.51 | 82.07 | 1,640,629 | -1.95(-2.32%) |
Jun 24, 2015 | 79.29 | 84.98 | 79.25 | 84.02 | 1,312,595 | +3.05(+3.77%) |
Jun 23, 2015 | 82.50 | 82.50 | 77.51 | 80.97 | 797,442 | -1.14(-1.39%) |
Jun 22, 2015 | 82.01 | 84.10 | 80.94 | 82.11 | 761,052 | +0.42(+0.51%) |
Jun 19, 2015 | 80.15 | 82.68 | 79.48 | 81.69 | 1,057,216 | +0.99(+1.23%) |
Jun 18, 2015 | 80.39 | 83.50 | 79.29 | 80.70 | 1,363,170 | +1.43(+1.80%) |
Jun 17, 2015 | 76.84 | 79.92 | 76.47 | 79.27 | 727,617 | +2.49(+3.24%) |
Jun 16, 2015 | 77.55 | 79.35 | 75.36 | 76.78 | 667,855 | -1.49(-1.90%) |
Jun 15, 2015 | 72.20 | 78.77 | 72.05 | 78.27 | 1,082,686 | +4.03(+5.43%) |
Jun 12, 2015 | 78.91 | 79.01 | 73.10 | 74.24 | 1,381,022 | -5.05(-6.37%) |
Jun 11, 2015 | 82.14 | 84.52 | 78.34 | 79.29 | 1,523,605 | -2.39(-2.93%) |
Jun 10, 2015 | 78.95 | 86.30 | 75.70 | 81.68 | 6,448,044 | -18.85(-18.75%) |
Jun 09, 2015 | 100.56 | 101.52 | 97.50 | 100.53 | 612,367 | -0.24(-0.24%) |
Jun 08, 2015 | 102.68 | 104.23 | 100.05 | 100.77 | 506,682 | -2.07(-2.01%) |
Jun 05, 2015 | 103.11 | 103.52 | 100.27 | 102.84 | 428,989 | +0.63(+0.62%) |
Jun 04, 2015 | 105.18 | 106.74 | 100.32 | 102.21 | 723,043 | -3.63(-3.43%) |
Jun 03, 2015 | 103.70 | 107.95 | 102.22 | 105.84 | 906,458 | +5.81(+5.81%) |
Jun 02, 2015 | 103.49 | 103.81 | 98.03 | 100.03 | 825,402 | -4.00(-3.85%) |