Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 62.07 | 63.11 | 59.14 | 59.35 | 835,871 | -3.10(-4.97%) |
Aug 28, 2015 | 61.14 | 62.69 | 60.00 | 62.45 | 352,245 | +0.68(+1.11%) |
Aug 27, 2015 | 61.28 | 64.00 | 60.12 | 61.77 | 604,440 | +1.60(+2.66%) |
Aug 26, 2015 | 58.21 | 60.30 | 55.93 | 60.17 | 731,147 | +3.83(+6.80%) |
Aug 25, 2015 | 59.50 | 59.95 | 56.23 | 56.34 | 735,225 | +0.71(+1.28%) |
Aug 24, 2015 | 54.51 | 60.46 | 51.20 | 55.63 | 1,102,885 | -5.95(-9.66%) |
Aug 21, 2015 | 59.00 | 63.57 | 57.27 | 61.57 | 986,745 | -0.68(-1.10%) |
Aug 20, 2015 | 66.56 | 66.79 | 62.14 | 62.26 | 796,843 | -5.22(-7.73%) |
Aug 19, 2015 | 69.21 | 70.17 | 66.43 | 67.47 | 536,081 | -1.98(-2.85%) |
Aug 18, 2015 | 71.06 | 71.06 | 68.56 | 69.45 | 728,772 | -1.26(-1.78%) |
Aug 17, 2015 | 64.65 | 71.14 | 64.65 | 70.71 | 1,102,065 | +5.51(+8.45%) |
Aug 14, 2015 | 66.34 | 66.64 | 62.17 | 65.20 | 1,040,954 | +0.23(+0.36%) |
Aug 13, 2015 | 66.68 | 67.73 | 64.27 | 64.97 | 533,794 | -1.55(-2.33%) |
Aug 12, 2015 | 63.39 | 67.17 | 63.14 | 66.52 | 929,969 | +2.45(+3.82%) |
Aug 11, 2015 | 64.28 | 66.32 | 63.14 | 64.07 | 709,603 | -0.22(-0.35%) |
Aug 10, 2015 | 65.34 | 68.26 | 63.66 | 64.29 | 913,484 | -0.59(-0.90%) |
Aug 07, 2015 | 67.01 | 67.26 | 61.84 | 64.88 | 1,100,309 | -1.86(-2.79%) |
Aug 06, 2015 | 72.16 | 74.86 | 66.09 | 66.74 | 1,114,803 | -7.62(-10.24%) |
Aug 05, 2015 | 74.23 | 76.51 | 73.68 | 74.36 | 671,693 | +0.27(+0.37%) |
Aug 04, 2015 | 75.46 | 76.65 | 73.42 | 74.09 | 581,394 | -1.65(-2.18%) |
Aug 03, 2015 | 76.68 | 77.92 | 74.64 | 75.73 | 871,657 | -0.64(-0.84%) |
Jul 31, 2015 | 73.39 | 76.97 | 73.10 | 76.38 | 1,338,449 | +3.00(+4.09%) |
Jul 30, 2015 | 71.68 | 73.67 | 71.06 | 73.37 | 744,652 | +1.80(+2.52%) |
Jul 29, 2015 | 71.14 | 73.14 | 70.55 | 71.57 | 606,881 | +0.48(+0.67%) |
Jul 28, 2015 | 72.53 | 72.93 | 70.22 | 71.09 | 1,019,841 | -0.84(-1.17%) |
Jul 27, 2015 | 72.93 | 73.37 | 70.22 | 71.93 | 826,485 | -1.32(-1.80%) |
Jul 24, 2015 | 73.94 | 76.94 | 72.94 | 73.25 | 1,290,386 | -0.94(-1.27%) |
Jul 23, 2015 | 73.13 | 74.99 | 71.43 | 74.19 | 3,104,656 | +0.65(+0.89%) |
Jul 22, 2015 | 69.17 | 74.61 | 68.53 | 73.54 | 1,357,053 | -2.81(-3.68%) |
Jul 21, 2015 | 77.29 | 77.48 | 73.73 | 76.35 | 594,772 | -0.56(-0.72%) |
Jul 20, 2015 | 78.99 | 81.43 | 75.62 | 76.90 | 756,335 | -1.73(-2.20%) |
Jul 17, 2015 | 75.96 | 79.71 | 75.08 | 78.63 | 916,172 | +2.92(+3.85%) |
Jul 16, 2015 | 74.67 | 76.55 | 73.51 | 75.71 | 1,188,179 | +2.20(+3.00%) |
Jul 15, 2015 | 79.96 | 82.54 | 70.51 | 73.51 | 3,692,249 | -4.41(-5.66%) |
Jul 14, 2015 | 71.57 | 78.26 | 71.32 | 77.92 | 884,947 | +6.39(+8.93%) |
Jul 13, 2015 | 71.94 | 73.72 | 70.92 | 71.53 | 570,621 | +0.72(+1.02%) |
Jul 10, 2015 | 69.24 | 73.14 | 68.38 | 70.81 | 670,285 | +2.52(+3.68%) |
Jul 09, 2015 | 67.26 | 69.19 | 66.61 | 68.29 | 532,144 | +2.11(+3.18%) |
Jul 08, 2015 | 67.81 | 70.69 | 65.74 | 66.19 | 745,325 | -2.45(-3.57%) |
Jul 07, 2015 | 68.56 | 68.79 | 65.15 | 68.63 | 943,176 | +0.19(+0.27%) |
Jul 06, 2015 | 65.61 | 68.85 | 65.34 | 68.45 | 806,264 | +2.20(+3.33%) |
Jul 02, 2015 | 65.33 | 66.25 | 66.25 | 66.25 | 497,951 | +0.97(+1.48%) |
Jul 01, 2015 | 67.63 | 67.68 | 65.05 | 65.28 | 1,106,723 | -0.74(-1.12%) |
Jun 30, 2015 | 62.88 | 67.44 | 61.47 | 66.02 | 1,795,107 | +5.84(+9.71%) |
Jun 29, 2015 | 61.31 | 62.26 | 59.60 | 60.18 | 454,763 | -2.16(-3.47%) |
Jun 26, 2015 | 61.77 | 63.10 | 59.19 | 62.34 | 3,528,918 | +0.49(+0.79%) |
Jun 25, 2015 | 63.09 | 63.14 | 59.59 | 61.86 | 842,760 | -0.84(-1.34%) |
Jun 24, 2015 | 64.23 | 65.24 | 62.46 | 62.70 | 1,019,146 | -1.25(-1.95%) |
Jun 23, 2015 | 62.35 | 64.89 | 61.87 | 63.94 | 1,716,777 | +2.46(+4.00%) |
Jun 22, 2015 | 58.26 | 62.41 | 56.81 | 61.49 | 2,149,739 | +2.97(+5.08%) |
Jun 19, 2015 | 58.51 | 59.49 | 57.15 | 58.51 | 1,800,325 | +0.35(+0.60%) |
Jun 18, 2015 | 53.97 | 61.94 | 53.68 | 58.16 | 3,842,883 | +7.71(+15.29%) |
Jun 17, 2015 | 47.40 | 51.20 | 47.37 | 50.45 | 880,864 | +3.08(+6.51%) |
Jun 16, 2015 | 47.37 | 48.49 | 46.37 | 47.37 | 390,820 | -0.30(-0.63%) |
Jun 15, 2015 | 46.21 | 47.90 | 45.27 | 47.67 | 322,950 | +0.98(+2.09%) |
Jun 12, 2015 | 48.18 | 48.18 | 46.16 | 46.69 | 336,795 | -1.51(-3.14%) |
Jun 11, 2015 | 47.88 | 48.48 | 46.98 | 48.20 | 328,865 | +0.41(+0.86%) |
Jun 10, 2015 | 46.77 | 47.79 | 46.39 | 47.79 | 371,676 | +0.94(+2.00%) |
Jun 09, 2015 | 46.77 | 46.95 | 44.96 | 46.86 | 212,364 | -0.04(-0.08%) |
Jun 08, 2015 | 47.17 | 48.27 | 46.52 | 46.90 | 326,204 | -0.11(-0.23%) |
Jun 05, 2015 | 45.72 | 47.04 | 44.97 | 47.00 | 256,995 | +1.11(+2.42%) |
Jun 04, 2015 | 46.50 | 46.88 | 44.43 | 45.89 | 219,813 | -0.96(-2.04%) |
Jun 03, 2015 | 47.68 | 47.68 | 45.88 | 46.85 | 332,644 | -0.03(-0.06%) |
Jun 02, 2015 | 46.15 | 47.78 | 45.55 | 46.88 | 335,489 | +0.20(+0.44%) |