Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.90 | 49.85 | 48.57 | 48.90 | 339,569 | -0.31(-0.63%) |
Aug 28, 2015 | 48.47 | 49.25 | 48.18 | 49.21 | 509,125 | +0.64(+1.32%) |
Aug 27, 2015 | 48.01 | 48.80 | 47.33 | 48.57 | 735,873 | +1.01(+2.12%) |
Aug 26, 2015 | 47.74 | 47.85 | 46.00 | 47.56 | 758,525 | +0.88(+1.89%) |
Aug 25, 2015 | 50.45 | 50.45 | 46.58 | 46.68 | 705,877 | -2.64(-5.35%) |
Aug 24, 2015 | 48.31 | 51.74 | 48.29 | 49.31 | 718,892 | -2.08(-4.04%) |
Aug 21, 2015 | 51.47 | 52.93 | 50.93 | 51.39 | 458,912 | -1.29(-2.45%) |
Aug 20, 2015 | 53.59 | 53.87 | 52.46 | 52.68 | 466,285 | -1.39(-2.57%) |
Aug 19, 2015 | 53.46 | 54.45 | 53.00 | 54.07 | 769,696 | +0.25(+0.47%) |
Aug 18, 2015 | 53.34 | 53.95 | 52.70 | 53.82 | 597,873 | +0.25(+0.47%) |
Aug 17, 2015 | 52.94 | 53.56 | 52.37 | 53.56 | 307,629 | +0.28(+0.53%) |
Aug 14, 2015 | 52.67 | 53.42 | 52.44 | 53.28 | 379,286 | +0.79(+1.50%) |
Aug 13, 2015 | 53.04 | 53.37 | 52.27 | 52.50 | 417,658 | -0.63(-1.19%) |
Aug 12, 2015 | 52.42 | 53.54 | 51.58 | 53.13 | 538,215 | +0.10(+0.18%) |
Aug 11, 2015 | 54.71 | 55.14 | 52.87 | 53.03 | 492,327 | -2.49(-4.49%) |
Aug 10, 2015 | 54.34 | 56.07 | 54.32 | 55.53 | 530,923 | +1.38(+2.54%) |
Aug 07, 2015 | 54.93 | 55.80 | 52.64 | 54.15 | 933,168 | -1.21(-2.19%) |
Aug 06, 2015 | 57.17 | 57.26 | 54.52 | 55.36 | 605,375 | -1.61(-2.83%) |
Aug 05, 2015 | 57.51 | 57.98 | 56.78 | 56.97 | 451,656 | -0.18(-0.32%) |
Aug 04, 2015 | 57.90 | 58.27 | 56.76 | 57.16 | 386,280 | -0.58(-1.01%) |
Aug 03, 2015 | 57.91 | 58.49 | 57.50 | 57.74 | 548,683 | +0.26(+0.46%) |
Jul 31, 2015 | 61.31 | 61.39 | 56.67 | 57.48 | 1,122,242 | -3.83(-6.25%) |
Jul 30, 2015 | 59.89 | 63.04 | 58.67 | 61.31 | 1,034,898 | +1.12(+1.85%) |
Jul 29, 2015 | 62.41 | 62.81 | 52.21 | 60.19 | 2,495,072 | -9.28(-13.35%) |
Jul 28, 2015 | 68.02 | 69.55 | 67.87 | 69.47 | 429,531 | +1.73(+2.55%) |
Jul 27, 2015 | 68.63 | 68.96 | 67.11 | 67.74 | 327,705 | -1.67(-2.40%) |
Jul 24, 2015 | 70.13 | 70.53 | 69.14 | 69.41 | 386,539 | -1.00(-1.42%) |
Jul 23, 2015 | 70.14 | 71.20 | 69.67 | 70.41 | 332,537 | +0.25(+0.36%) |
Jul 22, 2015 | 69.01 | 70.20 | 68.83 | 70.16 | 176,248 | +0.93(+1.35%) |
Jul 21, 2015 | 70.77 | 70.87 | 69.13 | 69.23 | 357,057 | -1.49(-2.11%) |
Jul 20, 2015 | 72.32 | 72.46 | 70.50 | 70.72 | 254,924 | -1.68(-2.32%) |
Jul 17, 2015 | 71.94 | 72.82 | 71.50 | 72.40 | 320,498 | +0.56(+0.78%) |
Jul 16, 2015 | 72.81 | 72.94 | 71.54 | 71.84 | 383,287 | -0.49(-0.67%) |
Jul 15, 2015 | 74.96 | 75.16 | 71.86 | 72.32 | 990,258 | -2.99(-3.97%) |
Jul 14, 2015 | 73.99 | 75.62 | 73.92 | 75.31 | 191,344 | +1.39(+1.88%) |
Jul 13, 2015 | 73.86 | 74.52 | 73.56 | 73.92 | 177,158 | +0.49(+0.66%) |
Jul 10, 2015 | 74.00 | 74.20 | 73.23 | 73.44 | 214,374 | +0.54(+0.75%) |
Jul 09, 2015 | 73.97 | 74.14 | 72.88 | 72.89 | 224,307 | +0.26(+0.36%) |
Jul 08, 2015 | 73.30 | 74.01 | 72.42 | 72.63 | 394,505 | -1.79(-2.40%) |
Jul 07, 2015 | 75.94 | 75.94 | 73.34 | 74.42 | 404,691 | -1.29(-1.70%) |
Jul 06, 2015 | 76.50 | 77.38 | 75.33 | 75.71 | 371,944 | -1.47(-1.90%) |
Jul 02, 2015 | 77.82 | 77.17 | 77.17 | 77.17 | 272,058 | -0.52(-0.67%) |
Jul 01, 2015 | 79.30 | 79.80 | 77.62 | 77.70 | 449,061 | -1.13(-1.43%) |
Jun 30, 2015 | 79.43 | 80.20 | 78.61 | 78.82 | 248,628 | -0.10(-0.12%) |
Jun 29, 2015 | 80.93 | 81.51 | 78.80 | 78.92 | 182,729 | -2.83(-3.47%) |
Jun 26, 2015 | 82.05 | 82.48 | 81.22 | 81.75 | 370,663 | -0.07(-0.08%) |
Jun 25, 2015 | 82.39 | 82.39 | 81.46 | 81.82 | 168,039 | -0.53(-0.65%) |
Jun 24, 2015 | 83.37 | 83.82 | 81.74 | 82.36 | 275,750 | -1.01(-1.21%) |
Jun 23, 2015 | 83.39 | 83.72 | 82.82 | 83.37 | 184,608 | -0.03(-0.03%) |
Jun 22, 2015 | 83.29 | 83.54 | 82.59 | 83.39 | 190,847 | +0.61(+0.74%) |
Jun 19, 2015 | 83.66 | 83.68 | 82.60 | 82.78 | 257,452 | -0.66(-0.79%) |
Jun 18, 2015 | 82.94 | 83.70 | 82.56 | 83.44 | 313,323 | +0.65(+0.79%) |
Jun 17, 2015 | 83.45 | 83.52 | 82.78 | 82.79 | 201,535 | -0.28(-0.34%) |
Jun 16, 2015 | 81.90 | 83.28 | 81.90 | 83.07 | 244,549 | +0.93(+1.13%) |
Jun 15, 2015 | 81.80 | 82.30 | 81.33 | 82.14 | 278,167 | -0.60(-0.73%) |
Jun 12, 2015 | 82.39 | 82.78 | 82.19 | 82.74 | 217,133 | +0.21(+0.26%) |
Jun 11, 2015 | 82.19 | 82.55 | 81.98 | 82.53 | 148,935 | +0.38(+0.46%) |
Jun 10, 2015 | 81.58 | 82.24 | 81.28 | 82.15 | 339,753 | +0.92(+1.13%) |
Jun 09, 2015 | 82.19 | 82.25 | 80.74 | 81.23 | 233,558 | -0.89(-1.09%) |
Jun 08, 2015 | 83.24 | 83.36 | 82.02 | 82.12 | 194,065 | -1.01(-1.21%) |
Jun 05, 2015 | 82.25 | 83.20 | 81.57 | 83.13 | 172,877 | +0.90(+1.10%) |
Jun 04, 2015 | 83.22 | 83.43 | 81.84 | 82.23 | 166,127 | -1.51(-1.81%) |
Jun 03, 2015 | 82.82 | 84.07 | 82.55 | 83.74 | 192,044 | +1.00(+1.21%) |
Jun 02, 2015 | 81.95 | 83.47 | 81.74 | 82.74 | 238,387 | +0.57(+0.70%) |