Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.09 | 52.70 | 50.03 | 51.32 | 42,495 | +0.46(+0.91%) |
Aug 28, 2015 | 50.03 | 52.33 | 49.80 | 50.86 | 39,778 | +0.74(+1.47%) |
Aug 27, 2015 | 48.92 | 50.67 | 48.92 | 50.12 | 44,104 | +1.66(+3.42%) |
Aug 26, 2015 | 49.80 | 49.89 | 47.54 | 48.46 | 57,544 | -0.97(-1.96%) |
Aug 25, 2015 | 49.29 | 51.04 | 48.69 | 49.43 | 43,782 | +0.88(+1.80%) |
Aug 24, 2015 | 46.34 | 49.98 | 45.24 | 48.55 | 106,978 | -0.97(-1.95%) |
Aug 21, 2015 | 49.94 | 50.67 | 47.08 | 49.52 | 81,854 | -0.78(-1.56%) |
Aug 20, 2015 | 50.44 | 51.87 | 50.17 | 50.30 | 32,219 | -0.41(-0.82%) |
Aug 19, 2015 | 53.21 | 53.21 | 49.94 | 50.72 | 55,843 | -2.99(-5.57%) |
Aug 18, 2015 | 54.41 | 54.45 | 53.50 | 53.71 | 37,070 | -0.69(-1.27%) |
Aug 17, 2015 | 53.39 | 54.59 | 52.42 | 54.41 | 72,527 | +2.17(+4.14%) |
Aug 14, 2015 | 51.59 | 52.24 | 50.49 | 52.24 | 59,889 | +0.83(+1.61%) |
Aug 13, 2015 | 51.96 | 52.24 | 50.32 | 51.41 | 38,299 | -0.60(-1.15%) |
Aug 12, 2015 | 49.71 | 54.13 | 48.74 | 52.01 | 74,158 | +2.49(+5.02%) |
Aug 11, 2015 | 47.77 | 49.75 | 47.68 | 49.52 | 84,401 | +1.70(+3.56%) |
Aug 10, 2015 | 49.66 | 49.75 | 47.45 | 47.82 | 157,947 | -1.43(-2.90%) |
Aug 07, 2015 | 50.44 | 50.44 | 49.06 | 49.25 | 41,777 | -1.20(-2.37%) |
Aug 06, 2015 | 51.69 | 51.69 | 48.47 | 50.44 | 70,444 | -0.14(-0.27%) |
Aug 05, 2015 | 52.58 | 52.81 | 50.54 | 50.58 | 50,336 | -1.78(-3.40%) |
Aug 04, 2015 | 54.45 | 54.47 | 49.83 | 52.36 | 184,405 | -2.05(-3.76%) |
Aug 03, 2015 | 57.34 | 57.34 | 54.27 | 54.41 | 62,902 | -2.80(-4.90%) |
Jul 31, 2015 | 56.19 | 57.30 | 54.94 | 57.21 | 25,415 | +0.85(+1.50%) |
Jul 30, 2015 | 55.74 | 57.79 | 54.94 | 56.36 | 52,760 | +1.56(+2.84%) |
Jul 29, 2015 | 55.03 | 55.56 | 54.27 | 54.81 | 20,708 | -0.44(-0.81%) |
Jul 28, 2015 | 54.01 | 55.43 | 53.21 | 55.25 | 22,575 | +1.25(+2.31%) |
Jul 27, 2015 | 54.94 | 55.25 | 53.65 | 54.01 | 29,542 | -0.67(-1.22%) |
Jul 24, 2015 | 54.90 | 55.21 | 54.10 | 54.67 | 28,946 | -0.40(-0.73%) |
Jul 23, 2015 | 56.19 | 56.75 | 54.72 | 55.07 | 29,845 | -0.62(-1.12%) |
Jul 22, 2015 | 55.16 | 56.36 | 54.76 | 55.70 | 27,142 | +0.36(+0.64%) |
Jul 21, 2015 | 56.14 | 56.90 | 54.74 | 55.34 | 29,242 | -0.80(-1.43%) |
Jul 20, 2015 | 57.25 | 57.44 | 55.79 | 56.14 | 40,622 | -1.20(-2.09%) |
Jul 17, 2015 | 56.99 | 58.01 | 56.29 | 57.34 | 26,509 | +0.36(+0.62%) |
Jul 16, 2015 | 54.59 | 57.57 | 54.45 | 56.99 | 33,175 | +2.22(+4.06%) |
Jul 15, 2015 | 56.10 | 56.76 | 54.27 | 54.76 | 39,240 | -1.73(-3.07%) |
Jul 14, 2015 | 56.63 | 56.85 | 55.83 | 56.50 | 19,684 | +0.00(+0.00%) |
Jul 13, 2015 | 56.41 | 56.63 | 55.61 | 56.50 | 24,812 | +0.36(+0.63%) |
Jul 10, 2015 | 54.50 | 56.23 | 54.45 | 56.14 | 22,046 | +1.91(+3.53%) |
Jul 09, 2015 | 54.67 | 55.30 | 53.92 | 54.23 | 19,926 | -0.22(-0.41%) |
Jul 08, 2015 | 54.45 | 54.67 | 53.70 | 54.45 | 22,670 | -0.58(-1.05%) |
Jul 07, 2015 | 55.79 | 55.79 | 54.27 | 55.03 | 67,028 | -0.76(-1.36%) |
Jul 06, 2015 | 56.01 | 56.99 | 54.81 | 55.79 | 27,171 | -1.11(-1.95%) |
Jul 02, 2015 | 56.59 | 56.90 | 56.90 | 56.90 | 23,917 | +0.13(+0.24%) |
Jul 01, 2015 | 56.63 | 57.74 | 56.05 | 56.77 | 21,260 | +0.58(+1.03%) |
Jun 30, 2015 | 55.92 | 56.54 | 54.65 | 56.19 | 21,518 | +0.62(+1.12%) |
Jun 29, 2015 | 56.36 | 57.06 | 55.16 | 55.56 | 25,927 | -1.69(-2.95%) |
Jun 26, 2015 | 59.08 | 59.08 | 56.80 | 57.25 | 26,302 | -0.76(-1.30%) |
Jun 25, 2015 | 57.61 | 58.10 | 56.72 | 58.01 | 24,023 | +0.98(+1.72%) |
Jun 24, 2015 | 58.28 | 58.28 | 56.94 | 57.03 | 15,654 | -0.80(-1.38%) |
Jun 23, 2015 | 56.59 | 58.10 | 56.59 | 57.83 | 27,842 | +1.02(+1.80%) |
Jun 22, 2015 | 56.85 | 57.70 | 56.28 | 56.81 | 24,504 | +0.13(+0.24%) |
Jun 19, 2015 | 55.25 | 58.06 | 54.72 | 56.68 | 64,500 | +1.51(+2.74%) |
Jun 18, 2015 | 55.30 | 56.36 | 54.81 | 55.16 | 36,639 | -0.04(-0.08%) |
Jun 17, 2015 | 55.70 | 55.70 | 54.52 | 55.21 | 24,302 | -0.53(-0.96%) |
Jun 16, 2015 | 55.03 | 56.23 | 54.94 | 55.74 | 39,037 | +0.71(+1.29%) |
Jun 15, 2015 | 54.32 | 55.16 | 53.92 | 55.03 | 24,636 | +0.18(+0.32%) |
Jun 12, 2015 | 56.59 | 57.31 | 53.92 | 54.85 | 46,499 | -1.69(-2.99%) |
Jun 11, 2015 | 56.45 | 57.48 | 55.16 | 56.54 | 54,072 | +0.09(+0.16%) |
Jun 10, 2015 | 58.28 | 58.75 | 56.28 | 56.45 | 76,536 | -1.69(-2.91%) |
Jun 09, 2015 | 57.65 | 58.94 | 57.61 | 58.14 | 41,721 | +0.00(+0.00%) |
Jun 08, 2015 | 60.59 | 60.71 | 58.14 | 58.14 | 40,881 | -2.22(-3.68%) |
Jun 05, 2015 | 61.30 | 61.93 | 60.28 | 60.37 | 24,158 | -0.62(-1.02%) |
Jun 04, 2015 | 62.68 | 62.86 | 59.61 | 60.99 | 56,456 | -2.00(-3.18%) |
Jun 03, 2015 | 62.55 | 63.22 | 62.24 | 62.99 | 30,884 | +0.40(+0.64%) |
Jun 02, 2015 | 63.35 | 63.62 | 62.37 | 62.59 | 16,976 | -0.62(-0.99%) |