Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.97 | 49.97 | 48.44 | 49.68 | 34,028 | -0.64(-1.27%) |
Aug 28, 2015 | 49.60 | 50.69 | 48.92 | 50.32 | 23,984 | +0.38(+0.77%) |
Aug 27, 2015 | 50.74 | 50.81 | 48.89 | 49.94 | 28,735 | +0.22(+0.44%) |
Aug 26, 2015 | 49.10 | 49.83 | 47.98 | 49.72 | 28,498 | +1.72(+3.57%) |
Aug 25, 2015 | 50.96 | 50.96 | 47.81 | 48.00 | 43,363 | -1.27(-2.59%) |
Aug 24, 2015 | 48.26 | 51.01 | 47.73 | 49.27 | 38,116 | -3.07(-5.87%) |
Aug 21, 2015 | 53.25 | 53.25 | 52.20 | 52.35 | 30,207 | -1.25(-2.33%) |
Aug 20, 2015 | 53.08 | 54.85 | 53.08 | 53.60 | 45,269 | +0.46(+0.86%) |
Aug 19, 2015 | 53.71 | 54.57 | 53.08 | 53.14 | 47,375 | -0.79(-1.46%) |
Aug 18, 2015 | 55.07 | 55.37 | 53.38 | 53.93 | 48,366 | -1.38(-2.50%) |
Aug 17, 2015 | 56.19 | 56.36 | 54.89 | 55.31 | 34,361 | -1.60(-2.81%) |
Aug 14, 2015 | 54.52 | 56.93 | 54.52 | 56.91 | 13,271 | +2.38(+4.36%) |
Aug 13, 2015 | 55.36 | 55.46 | 54.35 | 54.53 | 26,896 | -0.88(-1.59%) |
Aug 12, 2015 | 56.05 | 56.05 | 55.28 | 55.41 | 37,298 | -1.44(-2.52%) |
Aug 11, 2015 | 56.29 | 57.04 | 55.13 | 56.85 | 30,320 | +0.55(+0.98%) |
Aug 10, 2015 | 55.73 | 56.82 | 55.29 | 56.30 | 34,201 | +0.97(+1.75%) |
Aug 07, 2015 | 56.47 | 56.88 | 54.98 | 55.33 | 13,422 | -1.21(-2.13%) |
Aug 06, 2015 | 56.26 | 58.12 | 56.16 | 56.54 | 44,951 | +1.37(+2.48%) |
Aug 05, 2015 | 55.13 | 55.95 | 54.61 | 55.17 | 42,997 | -0.72(-1.29%) |
Aug 04, 2015 | 54.98 | 56.48 | 54.96 | 55.89 | 29,244 | +0.72(+1.31%) |
Aug 03, 2015 | 58.08 | 58.08 | 54.79 | 55.17 | 36,325 | -3.14(-5.39%) |
Jul 31, 2015 | 57.26 | 58.65 | 56.49 | 58.31 | 13,873 | +1.59(+2.80%) |
Jul 30, 2015 | 56.48 | 57.67 | 56.48 | 56.72 | 30,624 | -1.26(-2.17%) |
Jul 29, 2015 | 57.84 | 58.79 | 56.77 | 57.98 | 35,165 | +0.16(+0.28%) |
Jul 28, 2015 | 57.23 | 58.29 | 57.11 | 57.82 | 36,894 | +0.87(+1.54%) |
Jul 27, 2015 | 56.10 | 57.52 | 56.00 | 56.94 | 49,691 | +0.65(+1.16%) |
Jul 24, 2015 | 57.32 | 58.79 | 56.26 | 56.29 | 46,301 | -0.87(-1.53%) |
Jul 23, 2015 | 58.60 | 59.07 | 56.62 | 57.16 | 35,387 | -1.04(-1.78%) |
Jul 22, 2015 | 56.99 | 59.34 | 56.99 | 58.20 | 31,186 | +1.05(+1.84%) |
Jul 21, 2015 | 58.83 | 59.33 | 56.76 | 57.15 | 33,440 | -1.49(-2.53%) |
Jul 20, 2015 | 59.68 | 60.04 | 58.23 | 58.63 | 39,117 | -0.98(-1.64%) |
Jul 17, 2015 | 59.49 | 60.11 | 59.23 | 59.61 | 39,304 | +0.21(+0.36%) |
Jul 16, 2015 | 58.54 | 60.03 | 58.46 | 59.40 | 48,255 | +0.42(+0.72%) |
Jul 15, 2015 | 58.62 | 59.50 | 58.31 | 58.97 | 27,640 | +0.35(+0.59%) |
Jul 14, 2015 | 59.02 | 59.60 | 58.40 | 58.62 | 31,436 | -0.11(-0.19%) |
Jul 13, 2015 | 58.96 | 59.44 | 58.11 | 58.74 | 38,129 | +0.23(+0.39%) |
Jul 10, 2015 | 57.98 | 58.94 | 57.75 | 58.51 | 33,804 | +1.18(+2.06%) |
Jul 09, 2015 | 56.59 | 58.16 | 56.59 | 57.33 | 32,654 | +0.78(+1.38%) |
Jul 08, 2015 | 57.77 | 57.77 | 56.46 | 56.54 | 34,535 | -1.77(-3.04%) |
Jul 07, 2015 | 58.38 | 58.68 | 56.92 | 58.32 | 22,093 | -0.22(-0.38%) |
Jul 06, 2015 | 57.92 | 59.02 | 57.69 | 58.54 | 21,109 | -0.02(-0.03%) |
Jul 02, 2015 | 59.02 | 58.56 | 58.56 | 58.56 | 34,500 | -0.23(-0.39%) |
Jul 01, 2015 | 59.29 | 59.29 | 57.71 | 58.79 | 39,631 | +0.43(+0.74%) |
Jun 30, 2015 | 58.51 | 58.65 | 58.00 | 58.35 | 37,156 | +0.93(+1.61%) |
Jun 29, 2015 | 58.75 | 58.89 | 56.91 | 57.43 | 29,713 | -2.11(-3.55%) |
Jun 26, 2015 | 59.27 | 59.89 | 59.16 | 59.54 | 55,352 | +0.70(+1.18%) |
Jun 25, 2015 | 59.03 | 59.49 | 58.85 | 58.85 | 16,066 | -0.37(-0.63%) |
Jun 24, 2015 | 59.62 | 59.68 | 58.97 | 59.22 | 36,447 | -0.51(-0.85%) |
Jun 23, 2015 | 58.88 | 59.81 | 58.88 | 59.73 | 31,570 | +0.51(+0.86%) |
Jun 22, 2015 | 59.12 | 59.45 | 58.85 | 59.22 | 38,326 | +0.61(+1.04%) |
Jun 19, 2015 | 59.96 | 59.96 | 58.57 | 58.61 | 150,787 | -1.06(-1.78%) |
Jun 18, 2015 | 59.15 | 60.64 | 58.98 | 59.67 | 93,879 | +1.24(+2.12%) |
Jun 17, 2015 | 58.07 | 59.42 | 58.07 | 58.43 | 36,735 | +0.11(+0.19%) |
Jun 16, 2015 | 59.43 | 59.62 | 58.01 | 58.32 | 50,142 | -1.85(-3.08%) |
Jun 15, 2015 | 58.60 | 60.62 | 57.84 | 60.17 | 41,394 | +0.84(+1.42%) |
Jun 12, 2015 | 58.90 | 59.62 | 58.88 | 59.33 | 27,617 | +0.59(+1.00%) |
Jun 11, 2015 | 59.03 | 59.18 | 58.57 | 58.74 | 25,009 | -0.56(-0.94%) |
Jun 10, 2015 | 57.64 | 59.36 | 57.64 | 59.30 | 64,796 | +1.39(+2.40%) |
Jun 09, 2015 | 58.17 | 58.53 | 57.58 | 57.91 | 45,093 | -0.62(-1.06%) |
Jun 08, 2015 | 58.19 | 59.17 | 58.19 | 58.53 | 41,072 | -0.08(-0.14%) |
Jun 05, 2015 | 57.79 | 58.97 | 57.35 | 58.62 | 31,165 | +0.53(+0.92%) |
Jun 04, 2015 | 59.43 | 59.43 | 57.60 | 58.08 | 29,946 | -1.61(-2.70%) |
Jun 03, 2015 | 59.60 | 61.07 | 58.98 | 59.69 | 29,416 | +0.53(+0.89%) |
Jun 02, 2015 | 58.93 | 59.73 | 58.60 | 59.17 | 22,179 | +0.40(+0.68%) |