Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.87 | 30.62 | 29.34 | 29.57 | 479,740 | -0.19(-0.65%) |
Aug 28, 2015 | 29.06 | 30.55 | 29.01 | 29.77 | 1,200,041 | +1.20(+4.20%) |
Aug 27, 2015 | 27.25 | 29.15 | 27.00 | 28.57 | 1,367,380 | +1.71(+6.38%) |
Aug 26, 2015 | 27.27 | 27.35 | 26.33 | 26.86 | 473,677 | +0.19(+0.69%) |
Aug 25, 2015 | 27.23 | 27.29 | 26.28 | 26.67 | 626,497 | +0.23(+0.87%) |
Aug 24, 2015 | 25.93 | 27.55 | 25.56 | 26.44 | 674,091 | -0.64(-2.38%) |
Aug 21, 2015 | 26.90 | 27.47 | 26.26 | 27.08 | 732,142 | -0.39(-1.41%) |
Aug 20, 2015 | 27.75 | 28.14 | 27.39 | 27.47 | 475,244 | -0.59(-2.11%) |
Aug 19, 2015 | 28.72 | 28.82 | 27.78 | 28.06 | 558,787 | -0.71(-2.48%) |
Aug 18, 2015 | 29.19 | 29.26 | 28.50 | 28.78 | 366,301 | -0.56(-1.90%) |
Aug 17, 2015 | 28.95 | 29.49 | 28.56 | 29.34 | 419,188 | +0.39(+1.34%) |
Aug 14, 2015 | 29.48 | 29.79 | 28.79 | 28.95 | 472,805 | -0.54(-1.83%) |
Aug 13, 2015 | 28.66 | 29.84 | 28.66 | 29.49 | 602,079 | +0.64(+2.23%) |
Aug 12, 2015 | 28.89 | 29.09 | 28.34 | 28.84 | 747,273 | -0.19(-0.64%) |
Aug 11, 2015 | 29.75 | 30.08 | 28.66 | 29.03 | 931,174 | -1.01(-3.35%) |
Aug 10, 2015 | 29.83 | 30.66 | 29.28 | 30.03 | 828,243 | +0.34(+1.13%) |
Aug 07, 2015 | 29.22 | 31.10 | 28.72 | 29.70 | 2,798,748 | -0.68(-2.24%) |
Aug 06, 2015 | 32.10 | 36.18 | 28.42 | 30.38 | 5,815,079 | -14.41(-32.18%) |
Aug 05, 2015 | 45.62 | 46.60 | 44.70 | 44.79 | 490,973 | -0.25(-0.55%) |
Aug 04, 2015 | 44.66 | 45.16 | 44.29 | 45.04 | 525,199 | +0.65(+1.47%) |
Aug 03, 2015 | 47.22 | 47.22 | 43.95 | 44.38 | 852,172 | -2.77(-5.88%) |
Jul 31, 2015 | 46.46 | 47.58 | 45.78 | 47.15 | 472,424 | +0.79(+1.69%) |
Jul 30, 2015 | 46.42 | 46.55 | 45.49 | 46.37 | 213,730 | -0.10(-0.21%) |
Jul 29, 2015 | 46.08 | 46.58 | 45.63 | 46.47 | 225,722 | +0.25(+0.53%) |
Jul 28, 2015 | 45.79 | 46.41 | 44.69 | 46.22 | 317,784 | +0.57(+1.26%) |
Jul 27, 2015 | 46.42 | 46.53 | 45.54 | 45.64 | 432,192 | -0.94(-2.03%) |
Jul 24, 2015 | 46.58 | 47.01 | 46.33 | 46.59 | 407,045 | +0.04(+0.08%) |
Jul 23, 2015 | 46.10 | 46.76 | 45.84 | 46.55 | 649,829 | +0.49(+1.07%) |
Jul 22, 2015 | 45.16 | 46.39 | 45.07 | 46.06 | 587,879 | +0.60(+1.32%) |
Jul 21, 2015 | 44.91 | 45.78 | 44.11 | 45.46 | 640,607 | +0.44(+0.98%) |
Jul 20, 2015 | 43.00 | 45.05 | 42.82 | 45.02 | 1,201,408 | +2.19(+5.11%) |
Jul 17, 2015 | 43.22 | 43.76 | 42.24 | 42.83 | 709,693 | -0.09(-0.21%) |
Jul 16, 2015 | 45.05 | 45.05 | 42.52 | 42.92 | 1,262,537 | -1.93(-4.31%) |
Jul 15, 2015 | 46.23 | 46.32 | 44.59 | 44.85 | 1,259,772 | -1.33(-2.89%) |
Jul 14, 2015 | 48.23 | 48.31 | 44.83 | 46.18 | 2,416,028 | -3.20(-6.49%) |
Jul 13, 2015 | 48.27 | 49.47 | 48.27 | 49.39 | 274,349 | +1.36(+2.83%) |
Jul 10, 2015 | 48.71 | 48.86 | 47.48 | 48.03 | 250,503 | -0.24(-0.49%) |
Jul 09, 2015 | 47.54 | 48.77 | 47.44 | 48.27 | 285,233 | +1.46(+3.11%) |
Jul 08, 2015 | 48.97 | 49.39 | 45.89 | 46.81 | 555,035 | -2.64(-5.34%) |
Jul 07, 2015 | 48.72 | 49.74 | 47.41 | 49.45 | 346,226 | +1.07(+2.21%) |
Jul 06, 2015 | 49.43 | 50.23 | 48.18 | 48.38 | 499,818 | -1.05(-2.12%) |
Jul 02, 2015 | 51.97 | 49.43 | 49.43 | 49.43 | 642,129 | -2.44(-4.71%) |
Jul 01, 2015 | 52.35 | 52.35 | 51.19 | 51.88 | 570,016 | +0.12(+0.24%) |
Jun 30, 2015 | 51.68 | 51.95 | 51.30 | 51.75 | 213,806 | +0.48(+0.93%) |
Jun 29, 2015 | 52.25 | 52.25 | 51.13 | 51.28 | 423,468 | -1.34(-2.55%) |
Jun 26, 2015 | 55.13 | 55.56 | 52.34 | 52.62 | 678,145 | -2.50(-4.53%) |
Jun 25, 2015 | 55.93 | 56.00 | 54.77 | 55.11 | 312,601 | -0.74(-1.33%) |
Jun 24, 2015 | 55.34 | 55.90 | 55.21 | 55.86 | 552,565 | +0.83(+1.51%) |
Jun 23, 2015 | 54.43 | 55.68 | 54.43 | 55.03 | 502,804 | +0.86(+1.58%) |
Jun 22, 2015 | 53.23 | 54.56 | 52.72 | 54.17 | 615,667 | +1.32(+2.51%) |
Jun 19, 2015 | 52.27 | 53.00 | 51.99 | 52.85 | 725,088 | +0.82(+1.58%) |
Jun 18, 2015 | 52.56 | 52.80 | 51.68 | 52.03 | 748,977 | -0.14(-0.27%) |
Jun 17, 2015 | 53.47 | 53.70 | 51.77 | 52.17 | 605,943 | -0.89(-1.68%) |
Jun 16, 2015 | 55.98 | 56.13 | 51.78 | 53.06 | 1,382,457 | -2.89(-5.16%) |
Jun 15, 2015 | 55.09 | 56.60 | 54.58 | 55.94 | 198,404 | +0.41(+0.73%) |
Jun 12, 2015 | 55.15 | 55.86 | 55.03 | 55.54 | 112,619 | -0.03(-0.05%) |
Jun 11, 2015 | 55.84 | 56.35 | 55.32 | 55.56 | 165,984 | -0.30(-0.54%) |
Jun 10, 2015 | 55.54 | 56.38 | 55.43 | 55.86 | 196,366 | +0.55(+0.99%) |
Jun 09, 2015 | 54.96 | 55.35 | 53.94 | 55.32 | 131,244 | +0.42(+0.77%) |
Jun 08, 2015 | 56.08 | 56.08 | 54.81 | 54.89 | 217,852 | -1.14(-2.03%) |
Jun 05, 2015 | 55.63 | 56.24 | 55.07 | 56.03 | 619,553 | +0.71(+1.29%) |
Jun 04, 2015 | 55.23 | 55.58 | 54.76 | 55.32 | 195,492 | -0.28(-0.51%) |
Jun 03, 2015 | 55.72 | 55.92 | 55.38 | 55.60 | 436,455 | +0.09(+0.16%) |
Jun 02, 2015 | 55.32 | 55.72 | 54.99 | 55.51 | 234,634 | -0.09(-0.16%) |