Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 52.29 | 56.80 | 50.55 | 55.42 | 170,295 | +1.93(+3.61%) |
Aug 28, 2015 | 47.61 | 54.04 | 47.15 | 53.49 | 204,054 | +4.69(+9.60%) |
Aug 27, 2015 | 46.05 | 50.46 | 45.31 | 48.80 | 252,006 | +4.69(+10.63%) |
Aug 26, 2015 | 43.01 | 45.03 | 41.36 | 44.12 | 217,340 | +2.11(+5.03%) |
Aug 25, 2015 | 43.56 | 44.02 | 40.26 | 42.00 | 254,417 | +1.93(+4.82%) |
Aug 24, 2015 | 38.97 | 43.56 | 38.23 | 40.07 | 341,658 | -2.39(-5.63%) |
Aug 21, 2015 | 41.54 | 43.75 | 40.71 | 42.46 | 209,670 | -0.74(-1.70%) |
Aug 20, 2015 | 43.01 | 44.85 | 42.28 | 43.20 | 130,648 | -0.74(-1.67%) |
Aug 19, 2015 | 44.94 | 46.41 | 42.28 | 43.93 | 133,137 | -1.93(-4.21%) |
Aug 18, 2015 | 45.13 | 46.23 | 43.10 | 45.86 | 111,765 | +1.38(+3.10%) |
Aug 17, 2015 | 45.03 | 46.87 | 44.12 | 44.48 | 116,494 | -1.01(-2.22%) |
Aug 14, 2015 | 46.41 | 48.25 | 45.36 | 45.49 | 101,551 | -0.74(-1.59%) |
Aug 13, 2015 | 48.71 | 50.50 | 45.40 | 46.23 | 167,331 | -3.58(-7.20%) |
Aug 12, 2015 | 47.79 | 51.10 | 45.77 | 49.81 | 184,582 | +2.39(+5.04%) |
Aug 11, 2015 | 50.18 | 51.01 | 46.14 | 47.42 | 197,849 | -3.22(-6.35%) |
Aug 10, 2015 | 44.12 | 50.73 | 43.20 | 50.64 | 220,372 | +6.98(+16.00%) |
Aug 07, 2015 | 44.94 | 49.48 | 42.74 | 43.66 | 251,730 | -2.57(-5.57%) |
Aug 06, 2015 | 43.56 | 47.79 | 40.16 | 46.23 | 361,768 | +2.21(+5.01%) |
Aug 05, 2015 | 45.03 | 46.14 | 41.91 | 44.02 | 202,151 | +0.46(+1.05%) |
Aug 04, 2015 | 42.83 | 46.14 | 41.91 | 43.56 | 161,854 | +1.29(+3.04%) |
Aug 03, 2015 | 42.46 | 44.21 | 40.62 | 42.28 | 332,474 | -1.47(-3.36%) |
Jul 31, 2015 | 45.68 | 46.69 | 43.20 | 43.75 | 192,666 | -2.48(-5.37%) |
Jul 30, 2015 | 48.62 | 50.00 | 45.03 | 46.23 | 175,037 | -3.40(-6.85%) |
Jul 29, 2015 | 45.59 | 50.19 | 44.85 | 49.63 | 169,608 | +3.31(+7.14%) |
Jul 28, 2015 | 43.66 | 46.96 | 41.46 | 46.32 | 199,036 | +3.03(+7.01%) |
Jul 27, 2015 | 44.85 | 45.68 | 43.20 | 43.29 | 146,517 | -2.76(-5.99%) |
Jul 24, 2015 | 48.71 | 49.45 | 45.03 | 46.05 | 185,113 | -2.57(-5.29%) |
Jul 23, 2015 | 49.35 | 50.55 | 47.15 | 48.62 | 184,409 | -0.09(-0.19%) |
Jul 22, 2015 | 50.09 | 51.01 | 47.52 | 48.71 | 186,361 | -2.67(-5.19%) |
Jul 21, 2015 | 49.08 | 52.16 | 48.34 | 51.38 | 201,896 | +2.67(+5.47%) |
Jul 20, 2015 | 50.55 | 50.64 | 48.25 | 48.71 | 163,039 | -2.39(-4.68%) |
Jul 17, 2015 | 52.75 | 52.89 | 50.00 | 51.10 | 225,075 | -1.65(-3.14%) |
Jul 16, 2015 | 55.14 | 55.70 | 52.48 | 52.75 | 168,007 | -1.56(-2.88%) |
Jul 15, 2015 | 56.25 | 57.81 | 53.77 | 54.32 | 182,145 | -2.67(-4.68%) |
Jul 14, 2015 | 54.22 | 57.53 | 53.63 | 56.98 | 201,919 | +3.49(+6.53%) |
Jul 13, 2015 | 53.49 | 54.32 | 52.02 | 53.49 | 141,306 | +0.00(+0.00%) |
Jul 10, 2015 | 56.71 | 57.44 | 52.66 | 53.49 | 174,218 | -2.48(-4.43%) |
Jul 09, 2015 | 54.41 | 57.17 | 53.49 | 55.97 | 278,984 | +3.77(+7.22%) |
Jul 08, 2015 | 55.14 | 56.62 | 51.84 | 52.20 | 253,334 | -3.49(-6.27%) |
Jul 07, 2015 | 51.47 | 55.79 | 47.15 | 55.70 | 307,320 | +4.04(+7.83%) |
Jul 06, 2015 | 54.22 | 54.87 | 51.28 | 51.65 | 222,511 | -4.41(-7.87%) |
Jul 02, 2015 | 56.80 | 56.06 | 56.06 | 56.06 | 164,884 | -0.09(-0.16%) |
Jul 01, 2015 | 61.95 | 61.95 | 55.74 | 56.16 | 237,764 | -6.07(-9.75%) |
Jun 30, 2015 | 62.22 | 63.23 | 60.57 | 62.22 | 134,636 | +1.10(+1.80%) |
Jun 29, 2015 | 62.13 | 63.14 | 60.20 | 61.12 | 140,380 | -2.11(-3.34%) |
Jun 26, 2015 | 64.52 | 65.24 | 63.09 | 63.23 | 167,860 | -1.65(-2.55%) |
Jun 25, 2015 | 65.71 | 65.81 | 64.24 | 64.89 | 66,663 | -0.46(-0.70%) |
Jun 24, 2015 | 66.54 | 67.37 | 65.25 | 65.35 | 64,500 | -1.29(-1.93%) |
Jun 23, 2015 | 64.52 | 66.91 | 64.43 | 66.63 | 126,934 | +2.11(+3.28%) |
Jun 22, 2015 | 62.68 | 65.44 | 62.04 | 64.52 | 196,553 | +1.84(+2.93%) |
Jun 19, 2015 | 63.23 | 64.43 | 62.22 | 62.68 | 157,466 | -0.83(-1.30%) |
Jun 18, 2015 | 64.52 | 65.71 | 63.05 | 63.51 | 113,019 | -0.83(-1.29%) |
Jun 17, 2015 | 65.44 | 66.45 | 63.69 | 64.33 | 123,419 | -0.09(-0.14%) |
Jun 16, 2015 | 64.43 | 64.79 | 63.42 | 64.43 | 112,352 | -0.18(-0.28%) |
Jun 15, 2015 | 62.40 | 65.16 | 61.85 | 64.61 | 151,189 | +1.38(+2.18%) |
Jun 12, 2015 | 63.88 | 64.09 | 62.96 | 63.23 | 81,415 | -1.29(-1.99%) |
Jun 11, 2015 | 67.09 | 67.18 | 63.74 | 64.52 | 148,541 | -2.67(-3.97%) |
Jun 10, 2015 | 66.91 | 67.64 | 65.81 | 67.18 | 150,783 | +1.47(+2.24%) |
Jun 09, 2015 | 65.62 | 66.63 | 62.50 | 65.71 | 96,992 | +1.19(+1.85%) |
Jun 08, 2015 | 64.70 | 66.59 | 62.50 | 64.52 | 155,112 | -0.92(-1.40%) |
Jun 05, 2015 | 63.97 | 66.68 | 63.60 | 65.44 | 164,580 | +1.10(+1.71%) |
Jun 04, 2015 | 65.35 | 67.92 | 63.14 | 64.33 | 142,649 | -1.56(-2.37%) |
Jun 03, 2015 | 65.81 | 68.56 | 64.61 | 65.90 | 181,783 | -0.55(-0.83%) |
Jun 02, 2015 | 62.86 | 66.63 | 62.50 | 66.45 | 120,652 | +3.95(+6.32%) |