Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.70 | 36.70 | 33.20 | 35.40 | 22,279 | +1.00(+2.91%) |
Aug 28, 2015 | 33.10 | 36.38 | 33.10 | 34.40 | 26,216 | +1.20(+3.61%) |
Aug 27, 2015 | 31.60 | 34.49 | 31.60 | 33.20 | 41,214 | +1.80(+5.73%) |
Aug 26, 2015 | 31.20 | 31.70 | 30.20 | 31.40 | 30,325 | +0.20(+0.64%) |
Aug 25, 2015 | 32.40 | 32.50 | 31.00 | 31.20 | 30,734 | +1.20(+4.00%) |
Aug 24, 2015 | 30.50 | 32.50 | 30.00 | 30.00 | 96,565 | -4.10(-12.02%) |
Aug 21, 2015 | 35.10 | 36.10 | 33.80 | 34.10 | 57,313 | -2.00(-5.54%) |
Aug 20, 2015 | 38.10 | 38.30 | 36.00 | 36.10 | 22,529 | -1.80(-4.75%) |
Aug 19, 2015 | 35.90 | 38.90 | 35.90 | 37.90 | 21,920 | +2.00(+5.57%) |
Aug 18, 2015 | 37.00 | 37.70 | 35.30 | 35.90 | 24,310 | -1.30(-3.49%) |
Aug 17, 2015 | 37.50 | 38.10 | 37.00 | 37.20 | 12,049 | -0.60(-1.59%) |
Aug 14, 2015 | 37.30 | 38.40 | 37.00 | 37.80 | 10,100 | +0.20(+0.53%) |
Aug 13, 2015 | 38.60 | 39.40 | 37.50 | 37.60 | 11,309 | -1.30(-3.34%) |
Aug 12, 2015 | 37.00 | 39.00 | 36.80 | 38.90 | 20,088 | +1.90(+5.14%) |
Aug 11, 2015 | 36.70 | 37.80 | 36.00 | 37.00 | 16,670 | -0.50(-1.33%) |
Aug 10, 2015 | 36.20 | 37.90 | 36.20 | 37.50 | 14,534 | +1.30(+3.59%) |
Aug 07, 2015 | 36.90 | 38.30 | 36.00 | 36.20 | 18,666 | -0.65(-1.76%) |
Aug 06, 2015 | 37.00 | 37.30 | 36.20 | 36.85 | 20,539 | -0.45(-1.21%) |
Aug 05, 2015 | 37.70 | 39.10 | 37.10 | 37.30 | 23,245 | -0.40(-1.06%) |
Aug 04, 2015 | 39.20 | 39.50 | 37.30 | 37.70 | 38,185 | -1.00(-2.58%) |
Aug 03, 2015 | 39.50 | 40.00 | 37.90 | 38.70 | 46,015 | -1.40(-3.49%) |
Jul 31, 2015 | 39.90 | 41.40 | 39.00 | 40.10 | 27,285 | -0.20(-0.50%) |
Jul 30, 2015 | 42.20 | 42.60 | 39.00 | 40.30 | 52,875 | -2.60(-6.06%) |
Jul 29, 2015 | 39.80 | 43.20 | 39.30 | 42.90 | 42,540 | +3.10(+7.79%) |
Jul 28, 2015 | 40.50 | 41.19 | 38.80 | 39.80 | 47,104 | +0.60(+1.53%) |
Jul 27, 2015 | 40.40 | 41.00 | 38.00 | 39.20 | 84,507 | -3.40(-7.98%) |
Jul 24, 2015 | 42.80 | 43.50 | 42.00 | 42.60 | 20,385 | -0.60(-1.39%) |
Jul 23, 2015 | 43.90 | 44.80 | 42.20 | 43.20 | 27,966 | -1.60(-3.57%) |
Jul 22, 2015 | 46.50 | 47.50 | 44.42 | 44.80 | 28,070 | -2.70(-5.68%) |
Jul 21, 2015 | 47.70 | 50.30 | 47.00 | 47.50 | 29,998 | -0.90(-1.86%) |
Jul 20, 2015 | 49.00 | 49.30 | 47.50 | 48.40 | 32,420 | -0.40(-0.82%) |
Jul 17, 2015 | 46.20 | 51.00 | 46.10 | 48.80 | 128,151 | +1.80(+3.83%) |
Jul 16, 2015 | 49.50 | 49.50 | 46.70 | 47.00 | 26,680 | -1.70(-3.49%) |
Jul 15, 2015 | 48.50 | 50.00 | 47.50 | 48.70 | 59,055 | -0.10(-0.20%) |
Jul 14, 2015 | 46.50 | 49.20 | 46.40 | 48.80 | 45,140 | +2.50(+5.40%) |
Jul 13, 2015 | 47.00 | 47.20 | 45.70 | 46.30 | 14,291 | -0.10(-0.22%) |
Jul 10, 2015 | 47.30 | 49.00 | 46.40 | 46.40 | 29,142 | -0.40(-0.85%) |
Jul 09, 2015 | 45.60 | 48.00 | 45.10 | 46.80 | 46,692 | +3.80(+8.84%) |
Jul 08, 2015 | 45.10 | 46.00 | 42.65 | 43.00 | 20,044 | -2.20(-4.87%) |
Jul 07, 2015 | 42.80 | 46.50 | 42.50 | 45.20 | 28,456 | +2.20(+5.12%) |
Jul 06, 2015 | 44.50 | 44.50 | 42.50 | 43.00 | 31,532 | -2.50(-5.49%) |
Jul 02, 2015 | 45.70 | 45.50 | 45.50 | 45.50 | 18,770 | -0.50(-1.09%) |
Jul 01, 2015 | 47.70 | 47.70 | 45.40 | 46.00 | 18,642 | -1.40(-2.95%) |
Jun 30, 2015 | 45.80 | 48.10 | 45.80 | 47.40 | 22,655 | +1.10(+2.38%) |
Jun 29, 2015 | 49.10 | 49.10 | 46.00 | 46.30 | 52,466 | -3.40(-6.84%) |
Jun 26, 2015 | 49.00 | 50.37 | 47.30 | 49.70 | 46,190 | +0.30(+0.61%) |
Jun 25, 2015 | 51.20 | 51.20 | 47.60 | 49.40 | 65,476 | -1.70(-3.33%) |
Jun 24, 2015 | 52.90 | 52.90 | 50.50 | 51.10 | 48,530 | -1.60(-3.04%) |
Jun 23, 2015 | 52.10 | 53.80 | 51.30 | 52.70 | 51,173 | +0.10(+0.19%) |
Jun 22, 2015 | 53.50 | 54.00 | 51.20 | 52.60 | 45,978 | -0.80(-1.50%) |
Jun 19, 2015 | 53.90 | 54.80 | 53.10 | 53.40 | 30,661 | -0.90(-1.66%) |
Jun 18, 2015 | 54.20 | 54.70 | 53.10 | 54.30 | 40,677 | +0.20(+0.37%) |
Jun 17, 2015 | 54.30 | 54.60 | 52.80 | 54.10 | 32,435 | +0.20(+0.37%) |
Jun 16, 2015 | 53.50 | 54.70 | 53.10 | 53.90 | 19,389 | +0.20(+0.37%) |
Jun 15, 2015 | 54.40 | 54.70 | 53.60 | 53.70 | 28,012 | -1.10(-2.01%) |
Jun 12, 2015 | 54.80 | 55.40 | 54.20 | 54.80 | 13,943 | -0.10(-0.18%) |
Jun 11, 2015 | 56.30 | 56.80 | 54.50 | 54.90 | 18,233 | -1.10(-1.96%) |
Jun 10, 2015 | 54.80 | 57.00 | 54.80 | 56.00 | 46,680 | +1.50(+2.75%) |
Jun 09, 2015 | 55.80 | 56.40 | 53.70 | 54.50 | 27,780 | -1.10(-1.98%) |
Jun 08, 2015 | 58.50 | 59.50 | 55.00 | 55.60 | 53,861 | -2.10(-3.64%) |
Jun 05, 2015 | 55.40 | 58.40 | 54.80 | 57.70 | 51,527 | +1.60(+2.85%) |
Jun 04, 2015 | 56.80 | 56.90 | 55.10 | 56.10 | 26,500 | -0.40(-0.71%) |
Jun 03, 2015 | 55.00 | 57.40 | 54.90 | 56.50 | 60,085 | +1.40(+2.54%) |
Jun 02, 2015 | 53.30 | 56.30 | 53.20 | 55.10 | 74,543 | +2.10(+3.96%) |