Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 53.07 | 54.45 | 52.05 | 54.01 | 320,529 | +0.41(+0.76%) |
Aug 28, 2015 | 53.42 | 54.26 | 52.02 | 53.60 | 254,304 | +0.68(+1.28%) |
Aug 27, 2015 | 51.11 | 52.99 | 48.45 | 52.92 | 555,008 | +2.53(+5.02%) |
Aug 26, 2015 | 53.32 | 53.41 | 49.40 | 50.39 | 511,435 | -1.33(-2.57%) |
Aug 25, 2015 | 52.68 | 53.76 | 51.05 | 51.72 | 583,265 | +0.98(+1.93%) |
Aug 24, 2015 | 51.25 | 55.55 | 49.19 | 50.74 | 503,919 | -3.54(-6.52%) |
Aug 21, 2015 | 53.49 | 57.01 | 52.00 | 54.28 | 589,795 | -0.21(-0.39%) |
Aug 20, 2015 | 53.86 | 56.01 | 53.86 | 54.49 | 538,215 | -0.42(-0.76%) |
Aug 19, 2015 | 57.00 | 57.62 | 53.74 | 54.91 | 413,208 | -2.04(-3.58%) |
Aug 18, 2015 | 60.71 | 62.19 | 56.72 | 56.95 | 656,725 | -5.64(-9.01%) |
Aug 17, 2015 | 59.16 | 62.94 | 56.44 | 62.59 | 425,589 | +3.96(+6.75%) |
Aug 14, 2015 | 59.95 | 62.03 | 57.16 | 58.63 | 424,081 | -1.12(-1.87%) |
Aug 13, 2015 | 62.89 | 66.97 | 58.12 | 59.75 | 487,416 | -2.72(-4.35%) |
Aug 12, 2015 | 61.80 | 64.07 | 59.00 | 62.47 | 458,792 | -1.41(-2.21%) |
Aug 11, 2015 | 66.29 | 70.62 | 63.27 | 63.88 | 322,977 | -3.41(-5.07%) |
Aug 10, 2015 | 65.21 | 68.50 | 65.21 | 67.29 | 364,340 | +1.78(+2.72%) |
Aug 07, 2015 | 66.59 | 67.95 | 62.68 | 65.51 | 295,304 | -1.44(-2.15%) |
Aug 06, 2015 | 71.87 | 72.09 | 66.19 | 66.95 | 322,100 | -4.36(-6.11%) |
Aug 05, 2015 | 69.44 | 72.10 | 69.09 | 71.31 | 301,153 | +2.68(+3.90%) |
Aug 04, 2015 | 68.11 | 69.64 | 67.44 | 68.63 | 259,650 | +0.87(+1.28%) |
Aug 03, 2015 | 67.83 | 68.55 | 65.97 | 67.76 | 229,104 | -0.60(-0.88%) |
Jul 31, 2015 | 68.22 | 70.62 | 66.56 | 68.36 | 233,904 | +0.60(+0.89%) |
Jul 30, 2015 | 68.49 | 68.84 | 65.61 | 67.76 | 250,070 | -1.18(-1.71%) |
Jul 29, 2015 | 72.81 | 72.81 | 67.10 | 68.94 | 325,699 | -3.89(-5.34%) |
Jul 28, 2015 | 69.91 | 73.31 | 68.08 | 72.83 | 178,728 | +3.55(+5.12%) |
Jul 27, 2015 | 71.45 | 73.72 | 68.13 | 69.28 | 242,216 | -3.17(-4.38%) |
Jul 24, 2015 | 74.86 | 76.67 | 71.49 | 72.45 | 269,724 | -2.73(-3.63%) |
Jul 23, 2015 | 76.99 | 77.41 | 74.16 | 75.18 | 220,489 | -1.80(-2.34%) |
Jul 22, 2015 | 73.67 | 77.18 | 73.18 | 76.98 | 210,494 | +2.29(+3.07%) |
Jul 21, 2015 | 73.40 | 75.07 | 70.83 | 74.69 | 223,751 | +1.66(+2.27%) |
Jul 20, 2015 | 76.35 | 77.47 | 72.33 | 73.03 | 317,666 | -3.32(-4.35%) |
Jul 17, 2015 | 74.93 | 77.22 | 73.53 | 76.35 | 223,916 | +1.82(+2.44%) |
Jul 16, 2015 | 73.28 | 75.45 | 72.84 | 74.53 | 198,426 | +1.47(+2.01%) |
Jul 15, 2015 | 76.30 | 77.48 | 72.04 | 73.06 | 479,921 | -2.47(-3.27%) |
Jul 14, 2015 | 73.55 | 76.47 | 73.14 | 75.53 | 436,461 | +2.27(+3.10%) |
Jul 13, 2015 | 73.47 | 74.74 | 72.27 | 73.26 | 190,955 | +0.39(+0.54%) |
Jul 10, 2015 | 70.75 | 73.27 | 69.89 | 72.87 | 312,185 | +3.10(+4.44%) |
Jul 09, 2015 | 68.43 | 69.95 | 67.54 | 69.77 | 266,783 | +2.80(+4.18%) |
Jul 08, 2015 | 69.25 | 70.12 | 66.41 | 66.97 | 205,154 | -2.90(-4.15%) |
Jul 07, 2015 | 70.30 | 70.75 | 67.37 | 69.87 | 223,966 | -0.99(-1.40%) |
Jul 06, 2015 | 68.00 | 71.14 | 67.95 | 70.86 | 299,354 | +1.95(+2.83%) |
Jul 02, 2015 | 69.18 | 68.91 | 68.91 | 68.91 | 331,800 | -0.35(-0.51%) |
Jul 01, 2015 | 73.11 | 73.11 | 67.35 | 69.26 | 538,601 | -3.74(-5.12%) |
Jun 30, 2015 | 68.96 | 73.62 | 68.86 | 73.00 | 346,061 | +4.17(+6.06%) |
Jun 29, 2015 | 69.90 | 72.01 | 68.55 | 68.83 | 228,869 | -1.78(-2.52%) |
Jun 26, 2015 | 72.25 | 72.87 | 68.19 | 70.61 | 1,351,465 | -1.78(-2.46%) |
Jun 25, 2015 | 74.34 | 74.34 | 71.57 | 72.39 | 237,444 | -1.68(-2.27%) |
Jun 24, 2015 | 74.00 | 76.00 | 73.57 | 74.07 | 346,652 | -0.41(-0.55%) |
Jun 23, 2015 | 74.06 | 74.74 | 72.44 | 74.48 | 529,547 | +2.36(+3.27%) |
Jun 22, 2015 | 71.34 | 74.09 | 71.02 | 72.12 | 390,623 | +1.59(+2.25%) |
Jun 19, 2015 | 75.00 | 76.00 | 70.01 | 70.53 | 1,425,561 | -6.00(-7.84%) |
Jun 18, 2015 | 77.09 | 77.48 | 73.28 | 76.53 | 876,942 | -0.72(-0.93%) |
Jun 17, 2015 | 75.87 | 78.48 | 75.58 | 77.25 | 250,459 | +1.42(+1.87%) |
Jun 16, 2015 | 77.69 | 78.67 | 74.80 | 75.83 | 536,149 | -2.21(-2.83%) |
Jun 15, 2015 | 85.18 | 85.18 | 77.50 | 78.04 | 740,601 | -7.44(-8.70%) |
Jun 12, 2015 | 84.50 | 85.83 | 84.50 | 85.48 | 308,349 | +0.88(+1.04%) |
Jun 11, 2015 | 82.50 | 85.20 | 81.84 | 84.60 | 422,841 | +2.63(+3.21%) |
Jun 10, 2015 | 86.01 | 86.80 | 81.36 | 81.97 | 664,062 | -4.74(-5.47%) |
Jun 09, 2015 | 82.83 | 89.03 | 82.83 | 86.71 | 2,233,930 | +11.56(+15.38%) |
Jun 08, 2015 | 80.05 | 81.18 | 75.06 | 75.15 | 426,473 | -5.67(-7.02%) |
Jun 05, 2015 | 78.62 | 81.20 | 78.02 | 80.82 | 172,786 | +2.21(+2.81%) |
Jun 04, 2015 | 74.82 | 78.74 | 74.80 | 78.61 | 301,995 | +3.34(+4.44%) |
Jun 03, 2015 | 75.47 | 78.47 | 74.33 | 75.27 | 473,885 | +1.46(+1.98%) |
Jun 02, 2015 | 70.44 | 74.70 | 70.09 | 73.81 | 189,605 | +3.03(+4.28%) |