Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.98 | 44.14 | 42.25 | 42.38 | 994,392 | -0.69(-1.61%) |
Aug 28, 2015 | 41.79 | 43.68 | 41.79 | 43.07 | 1,015,142 | +1.42(+3.41%) |
Aug 27, 2015 | 40.51 | 42.00 | 40.51 | 41.65 | 1,324,302 | +1.47(+3.66%) |
Aug 26, 2015 | 41.29 | 42.66 | 39.31 | 40.18 | 1,123,480 | +0.01(+0.02%) |
Aug 25, 2015 | 42.87 | 43.24 | 40.16 | 40.17 | 1,260,662 | -1.56(-3.74%) |
Aug 24, 2015 | 41.89 | 44.20 | 41.24 | 41.73 | 1,140,308 | -2.21(-5.03%) |
Aug 21, 2015 | 45.15 | 45.61 | 43.82 | 43.94 | 1,859,362 | -1.81(-3.96%) |
Aug 20, 2015 | 46.28 | 46.92 | 45.52 | 45.76 | 947,228 | -0.79(-1.69%) |
Aug 19, 2015 | 48.63 | 48.63 | 46.49 | 46.54 | 1,547,662 | -2.17(-4.45%) |
Aug 18, 2015 | 49.18 | 49.40 | 48.44 | 48.71 | 755,364 | -0.80(-1.61%) |
Aug 17, 2015 | 49.57 | 50.29 | 49.14 | 49.51 | 1,249,244 | -0.88(-1.74%) |
Aug 14, 2015 | 51.60 | 52.26 | 49.75 | 50.39 | 2,181,140 | -1.30(-2.52%) |
Aug 13, 2015 | 53.79 | 54.10 | 51.03 | 51.69 | 4,922,215 | -7.82(-13.14%) |
Aug 12, 2015 | 59.73 | 60.13 | 58.77 | 59.50 | 890,444 | -0.60(-1.00%) |
Aug 11, 2015 | 61.71 | 61.84 | 59.71 | 60.11 | 635,903 | -2.21(-3.55%) |
Aug 10, 2015 | 62.21 | 63.00 | 62.09 | 62.32 | 637,498 | +0.49(+0.79%) |
Aug 07, 2015 | 61.63 | 62.71 | 61.40 | 61.83 | 326,540 | +0.20(+0.33%) |
Aug 06, 2015 | 61.44 | 62.34 | 61.02 | 61.63 | 378,423 | -0.02(-0.03%) |
Aug 05, 2015 | 61.99 | 63.42 | 61.51 | 61.64 | 461,804 | -0.28(-0.46%) |
Aug 04, 2015 | 60.45 | 61.99 | 60.43 | 61.93 | 412,351 | +0.24(+0.40%) |
Aug 03, 2015 | 61.40 | 62.49 | 60.81 | 61.68 | 378,970 | +0.31(+0.50%) |
Jul 31, 2015 | 60.32 | 61.48 | 59.91 | 61.37 | 516,332 | +1.35(+2.25%) |
Jul 30, 2015 | 61.32 | 61.54 | 59.51 | 60.02 | 566,452 | -1.67(-2.71%) |
Jul 29, 2015 | 60.93 | 62.56 | 60.66 | 61.70 | 574,451 | +0.98(+1.62%) |
Jul 28, 2015 | 60.41 | 61.58 | 60.20 | 60.72 | 455,311 | +0.37(+0.61%) |
Jul 27, 2015 | 60.76 | 61.24 | 59.06 | 60.35 | 656,059 | -0.60(-0.99%) |
Jul 24, 2015 | 62.48 | 62.75 | 60.71 | 60.95 | 712,666 | -1.60(-2.56%) |
Jul 23, 2015 | 63.38 | 63.65 | 62.37 | 62.55 | 589,712 | -0.32(-0.50%) |
Jul 22, 2015 | 63.62 | 64.11 | 62.62 | 62.87 | 440,742 | -0.80(-1.26%) |
Jul 21, 2015 | 64.19 | 64.59 | 63.45 | 63.67 | 614,677 | -0.55(-0.86%) |
Jul 20, 2015 | 65.79 | 65.86 | 64.06 | 64.23 | 571,770 | -1.15(-1.76%) |
Jul 17, 2015 | 65.50 | 66.36 | 65.27 | 65.38 | 387,385 | -0.45(-0.68%) |
Jul 16, 2015 | 67.37 | 68.65 | 65.59 | 65.83 | 876,470 | -2.24(-3.29%) |
Jul 15, 2015 | 67.95 | 68.51 | 67.85 | 68.07 | 599,070 | -0.19(-0.27%) |
Jul 14, 2015 | 69.43 | 69.83 | 67.79 | 68.26 | 697,486 | -1.33(-1.92%) |
Jul 13, 2015 | 69.63 | 70.18 | 69.26 | 69.59 | 383,451 | +0.26(+0.38%) |
Jul 10, 2015 | 69.08 | 69.81 | 69.04 | 69.33 | 605,572 | +0.79(+1.15%) |
Jul 09, 2015 | 67.84 | 68.87 | 67.84 | 68.54 | 738,511 | +1.28(+1.90%) |
Jul 08, 2015 | 67.53 | 68.28 | 67.18 | 67.26 | 599,362 | -0.97(-1.42%) |
Jul 07, 2015 | 65.42 | 68.38 | 64.15 | 68.23 | 853,458 | +2.40(+3.64%) |
Jul 06, 2015 | 65.88 | 66.66 | 65.01 | 65.83 | 625,984 | -1.41(-2.09%) |
Jul 02, 2015 | 66.63 | 67.24 | 67.24 | 67.24 | 401,196 | +0.63(+0.95%) |
Jul 01, 2015 | 67.78 | 68.20 | 65.66 | 66.61 | 388,350 | -0.50(-0.75%) |
Jun 30, 2015 | 66.60 | 67.64 | 66.28 | 67.11 | 395,038 | +0.90(+1.36%) |
Jun 29, 2015 | 67.08 | 67.53 | 65.98 | 66.21 | 467,192 | -1.40(-2.07%) |
Jun 26, 2015 | 68.35 | 68.50 | 67.59 | 67.61 | 889,466 | -0.83(-1.21%) |
Jun 25, 2015 | 69.00 | 69.25 | 68.36 | 68.43 | 430,267 | -0.55(-0.80%) |
Jun 24, 2015 | 70.57 | 70.57 | 68.74 | 68.99 | 324,654 | -1.44(-2.04%) |
Jun 23, 2015 | 70.68 | 71.08 | 70.38 | 70.43 | 372,567 | +0.00(+0.00%) |
Jun 22, 2015 | 69.88 | 70.44 | 69.53 | 70.43 | 592,474 | +1.39(+2.01%) |
Jun 19, 2015 | 69.11 | 69.28 | 68.82 | 69.04 | 383,522 | -0.02(-0.02%) |
Jun 18, 2015 | 69.19 | 69.47 | 68.91 | 69.05 | 315,153 | -0.01(-0.01%) |
Jun 17, 2015 | 70.40 | 70.40 | 68.68 | 69.06 | 397,019 | +0.17(+0.25%) |
Jun 16, 2015 | 69.07 | 69.17 | 68.50 | 68.89 | 351,542 | -0.25(-0.36%) |
Jun 15, 2015 | 69.07 | 70.56 | 70.56 | 69.14 | 651,477 | -1.42(-2.02%) |
Jun 12, 2015 | 70.29 | 71.47 | 70.29 | 70.56 | 612,448 | -0.12(-0.17%) |
Jun 11, 2015 | 70.50 | 71.16 | 70.41 | 70.69 | 343,077 | +0.01(+0.01%) |
Jun 10, 2015 | 71.25 | 72.42 | 70.49 | 70.68 | 512,276 | -0.35(-0.49%) |
Jun 09, 2015 | 70.25 | 71.18 | 69.69 | 71.03 | 698,752 | +0.42(+0.60%) |
Jun 08, 2015 | 71.90 | 72.16 | 70.25 | 70.60 | 674,349 | -1.44(-2.00%) |
Jun 05, 2015 | 71.08 | 72.26 | 70.71 | 72.04 | 435,112 | +0.72(+1.01%) |
Jun 04, 2015 | 71.51 | 71.79 | 71.01 | 71.32 | 430,446 | -0.29(-0.41%) |
Jun 03, 2015 | 71.03 | 71.87 | 70.59 | 71.61 | 631,079 | +0.60(+0.85%) |
Jun 02, 2015 | 68.54 | 71.65 | 68.35 | 71.01 | 859,853 | +1.83(+2.64%) |