Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.20 | 49.68 | 43.20 | 47.60 | 1,778 | +4.80(+11.21%) |
Aug 28, 2015 | 43.00 | 44.50 | 42.60 | 42.80 | 578 | -0.40(-0.93%) |
Aug 27, 2015 | 42.40 | 43.90 | 41.30 | 43.20 | 3,443 | +2.20(+5.37%) |
Aug 26, 2015 | 41.00 | 42.30 | 40.10 | 41.00 | 2,834 | +0.80(+1.99%) |
Aug 25, 2015 | 40.90 | 42.31 | 40.00 | 40.20 | 1,524 | +0.50(+1.26%) |
Aug 24, 2015 | 39.80 | 41.88 | 38.30 | 39.70 | 3,320 | +0.20(+0.51%) |
Aug 21, 2015 | 38.40 | 41.80 | 38.00 | 39.50 | 939 | +0.90(+2.33%) |
Aug 20, 2015 | 40.10 | 41.50 | 37.50 | 38.60 | 3,076 | -3.60(-8.53%) |
Aug 19, 2015 | 44.20 | 44.20 | 40.50 | 42.20 | 1,502 | -0.60(-1.40%) |
Aug 18, 2015 | 43.10 | 44.50 | 41.00 | 42.80 | 3,711 | +2.50(+6.20%) |
Aug 17, 2015 | 40.50 | 42.10 | 37.70 | 40.30 | 2,316 | -0.90(-2.18%) |
Aug 14, 2015 | 42.50 | 42.50 | 37.90 | 41.20 | 4,085 | -1.10(-2.60%) |
Aug 13, 2015 | 43.80 | 43.80 | 40.00 | 42.30 | 3,276 | -0.60(-1.40%) |
Aug 12, 2015 | 41.20 | 43.87 | 40.30 | 42.90 | 3,517 | +1.90(+4.62%) |
Aug 11, 2015 | 43.31 | 43.56 | 40.80 | 41.00 | 12,641 | -3.10(-7.02%) |
Aug 10, 2015 | 46.10 | 47.20 | 44.00 | 44.10 | 2,740 | -2.40(-5.16%) |
Aug 07, 2015 | 45.20 | 46.50 | 45.10 | 46.50 | 1,718 | +1.50(+3.33%) |
Aug 06, 2015 | 48.70 | 48.80 | 45.00 | 45.00 | 2,620 | -1.90(-4.05%) |
Aug 05, 2015 | 45.80 | 48.45 | 43.23 | 46.90 | 1,449 | +1.20(+2.63%) |
Aug 04, 2015 | 44.50 | 46.40 | 42.90 | 45.70 | 1,065 | +0.40(+0.88%) |
Aug 03, 2015 | 45.00 | 46.60 | 44.10 | 45.30 | 734 | -0.70(-1.52%) |
Jul 31, 2015 | 45.40 | 47.20 | 44.40 | 46.00 | 2,041 | +2.60(+5.99%) |
Jul 30, 2015 | 45.70 | 45.70 | 41.00 | 43.40 | 1,920 | +0.90(+2.12%) |
Jul 29, 2015 | 48.40 | 48.80 | 42.50 | 42.50 | 1,772 | -1.90(-4.28%) |
Jul 28, 2015 | 42.60 | 47.20 | 42.60 | 44.40 | 2,035 | -1.80(-3.90%) |
Jul 27, 2015 | 46.70 | 49.00 | 42.70 | 46.20 | 1,836 | -1.00(-2.12%) |
Jul 24, 2015 | 48.30 | 49.29 | 45.10 | 47.20 | 2,040 | -1.50(-3.08%) |
Jul 23, 2015 | 50.00 | 50.00 | 48.50 | 48.70 | 1,408 | -1.30(-2.60%) |
Jul 22, 2015 | 51.20 | 51.70 | 49.90 | 50.00 | 2,349 | +0.10(+0.20%) |
Jul 21, 2015 | 49.90 | 51.70 | 49.80 | 49.90 | 1,259 | +0.00(+0.00%) |
Jul 20, 2015 | 50.30 | 51.60 | 47.60 | 49.90 | 7,407 | -1.10(-2.16%) |
Jul 17, 2015 | 49.20 | 51.35 | 49.00 | 51.00 | 1,283 | +1.00(+2.00%) |
Jul 16, 2015 | 48.40 | 50.10 | 48.40 | 50.00 | 3,800 | +2.20(+4.60%) |
Jul 15, 2015 | 49.00 | 50.20 | 47.50 | 47.80 | 2,255 | -1.20(-2.45%) |
Jul 14, 2015 | 49.80 | 50.70 | 48.50 | 49.00 | 1,033 | -0.99(-1.98%) |
Jul 13, 2015 | 48.16 | 51.20 | 47.60 | 49.99 | 1,861 | +2.99(+6.36%) |
Jul 10, 2015 | 48.50 | 49.50 | 47.00 | 47.00 | 741 | -0.60(-1.26%) |
Jul 09, 2015 | 48.50 | 53.00 | 46.85 | 47.60 | 17,532 | -0.10(-0.21%) |
Jul 08, 2015 | 47.50 | 48.80 | 47.10 | 47.70 | 1,682 | -0.60(-1.24%) |
Jul 07, 2015 | 48.80 | 48.80 | 47.50 | 48.30 | 992 | -0.60(-1.23%) |
Jul 06, 2015 | 49.00 | 50.00 | 47.70 | 48.90 | 2,577 | -0.80(-1.61%) |
Jul 02, 2015 | 48.80 | 49.70 | 49.70 | 49.70 | 580 | +0.50(+1.02%) |
Jul 01, 2015 | 50.20 | 50.20 | 47.80 | 49.20 | 876 | -1.30(-2.57%) |
Jun 30, 2015 | 48.90 | 51.00 | 47.30 | 50.50 | 1,391 | +1.15(+2.33%) |
Jun 29, 2015 | 47.50 | 51.00 | 46.20 | 49.35 | 3,060 | +2.55(+5.45%) |
Jun 26, 2015 | 52.00 | 53.30 | 46.80 | 46.80 | 5,307 | -4.30(-8.41%) |
Jun 25, 2015 | 52.32 | 54.50 | 51.10 | 51.10 | 2,801 | -1.10(-2.11%) |
Jun 24, 2015 | 52.30 | 54.80 | 51.20 | 52.20 | 2,452 | -1.40(-2.61%) |
Jun 23, 2015 | 54.50 | 54.50 | 52.00 | 53.60 | 2,057 | +2.10(+4.08%) |
Jun 22, 2015 | 50.00 | 51.50 | 48.80 | 51.50 | 6,833 | +3.50(+7.29%) |
Jun 19, 2015 | 52.00 | 52.00 | 48.00 | 48.00 | 13,780 | -3.80(-7.34%) |
Jun 18, 2015 | 52.60 | 57.40 | 50.50 | 51.80 | 18,826 | -2.10(-3.90%) |
Jun 17, 2015 | 57.00 | 57.00 | 51.20 | 53.90 | 5,729 | +1.80(+3.45%) |
Jun 16, 2015 | 50.70 | 57.50 | 48.60 | 52.10 | 18,784 | +0.20(+0.39%) |
Jun 15, 2015 | 51.20 | 55.00 | 50.98 | 51.90 | 4,812 | -1.80(-3.35%) |
Jun 12, 2015 | 58.00 | 58.00 | 51.00 | 53.70 | 5,288 | -0.30(-0.56%) |
Jun 11, 2015 | 55.20 | 59.70 | 49.00 | 54.00 | 13,184 | -1.00(-1.82%) |
Jun 10, 2015 | 53.40 | 56.70 | 45.00 | 55.00 | 21,416 | +1.10(+2.04%) |
Jun 09, 2015 | 57.00 | 58.80 | 51.00 | 53.90 | 17,418 | -3.10(-5.44%) |
Jun 08, 2015 | 75.20 | 83.10 | 57.00 | 57.00 | 189,738 | -2.90(-4.84%) |
Jun 05, 2015 | 58.80 | 60.00 | 58.00 | 59.90 | 202 | +1.80(+3.10%) |
Jun 04, 2015 | 59.10 | 59.95 | 58.10 | 58.10 | 2,151 | -0.40(-0.68%) |
Jun 03, 2015 | 58.50 | 61.80 | 58.00 | 58.50 | 2,427 | -0.70(-1.18%) |
Jun 02, 2015 | 60.90 | 61.40 | 57.70 | 59.20 | 1,664 | -2.60(-4.21%) |
Jun 01, 2015 | 57.80 | 61.80 | 56.20 | 61.80 | 2,838 | +2.80(+4.75%) |
May 29, 2015 | 59.70 | 61.30 | 58.10 | 59.00 | 2,085 | -0.70(-1.17%) |
May 28, 2015 | 59.50 | 60.57 | 58.80 | 59.70 | 3,227 | +0.70(+1.19%) |
May 27, 2015 | 59.00 | 60.00 | 58.50 | 59.00 | 806 | +0.00(+0.00%) |
May 26, 2015 | 60.60 | 60.80 | 58.00 | 59.00 | 243 | +0.00(+0.00%) |
May 22, 2015 | 59.20 | 59.00 | 59.00 | 59.00 | 830 | +0.00(+0.00%) |
May 21, 2015 | 58.00 | 62.00 | 56.20 | 59.00 | 2,892 | +1.00(+1.72%) |
May 20, 2015 | 60.80 | 61.90 | 58.00 | 58.00 | 1,434 | -1.10(-1.86%) |
May 19, 2015 | 63.50 | 64.00 | 58.70 | 59.10 | 2,028 | -4.90(-7.66%) |
May 18, 2015 | 65.00 | 65.00 | 60.10 | 64.00 | 1,368 | -2.80(-4.19%) |
May 15, 2015 | 66.00 | 70.00 | 64.50 | 66.80 | 1,542 | +0.90(+1.37%) |
May 14, 2015 | 67.50 | 67.50 | 63.10 | 65.90 | 3,474 | +2.20(+3.45%) |
May 13, 2015 | 62.50 | 65.00 | 62.50 | 63.70 | 1,897 | +1.60(+2.58%) |
May 12, 2015 | 66.30 | 66.30 | 56.20 | 62.10 | 1,887 | -3.90(-5.91%) |
May 11, 2015 | 62.60 | 70.00 | 62.60 | 66.00 | 5,126 | +4.00(+6.45%) |
May 08, 2015 | 60.50 | 62.10 | 60.50 | 62.00 | 1,532 | -1.18(-1.87%) |
May 07, 2015 | 60.80 | 66.60 | 60.30 | 63.18 | 3,024 | +1.88(+3.07%) |
May 06, 2015 | 62.20 | 62.20 | 60.00 | 61.30 | 1,866 | +0.50(+0.82%) |
May 05, 2015 | 58.50 | 62.30 | 58.50 | 60.80 | 1,940 | +2.30(+3.93%) |
May 04, 2015 | 59.90 | 62.62 | 58.50 | 58.50 | 1,884 | -1.40(-2.34%) |
May 01, 2015 | 58.51 | 62.30 | 58.50 | 59.90 | 2,007 | +0.18(+0.29%) |
Apr 30, 2015 | 63.20 | 63.20 | 58.50 | 59.72 | 2,784 | -4.48(-6.97%) |
Apr 29, 2015 | 64.50 | 66.89 | 62.10 | 64.20 | 3,676 | -3.10(-4.61%) |
Apr 28, 2015 | 70.00 | 70.00 | 62.61 | 67.30 | 3,308 | -1.70(-2.46%) |
Apr 27, 2015 | 72.20 | 75.40 | 65.00 | 69.00 | 5,244 | -3.50(-4.83%) |
Apr 24, 2015 | 82.10 | 82.40 | 71.50 | 72.50 | 9,154 | -7.50(-9.38%) |
Apr 23, 2015 | 80.00 | 82.50 | 77.30 | 80.00 | 17,384 | +5.00(+6.67%) |
Apr 22, 2015 | 72.10 | 78.60 | 71.00 | 75.00 | 28,269 | +7.60(+11.28%) |
Apr 21, 2015 | 66.50 | 72.20 | 65.00 | 67.40 | 8,923 | +2.00(+3.06%) |
Apr 20, 2015 | 66.20 | 67.50 | 65.00 | 65.40 | 981 | -0.30(-0.46%) |
Apr 17, 2015 | 62.50 | 67.50 | 61.00 | 65.70 | 1,957 | +0.10(+0.15%) |
Apr 16, 2015 | 67.50 | 67.50 | 64.12 | 65.60 | 6,865 | -1.30(-1.94%) |
Apr 15, 2015 | 72.16 | 72.16 | 65.20 | 66.90 | 3,224 | -5.60(-7.72%) |
Apr 14, 2015 | 73.90 | 73.90 | 70.00 | 72.50 | 5,021 | -2.50(-3.33%) |
Apr 13, 2015 | 80.00 | 83.30 | 75.00 | 75.00 | 4,390 | -5.00(-6.25%) |
Apr 10, 2015 | 80.00 | 81.00 | 75.00 | 80.00 | 4,523 | +0.00(+0.00%) |
Apr 09, 2015 | 80.30 | 83.00 | 80.00 | 80.00 | 1,399 | -2.11(-2.56%) |
Apr 08, 2015 | 82.47 | 84.00 | 81.00 | 82.11 | 2,838 | -1.39(-1.67%) |
Apr 07, 2015 | 81.78 | 83.50 | 81.78 | 83.50 | 2,199 | +0.00(+0.00%) |
Apr 06, 2015 | 84.20 | 86.54 | 81.20 | 83.50 | 3,573 | +0.00(+0.00%) |
Apr 02, 2015 | 81.50 | 83.50 | 83.50 | 83.50 | 650 | -3.00(-3.47%) |
Apr 01, 2015 | 86.10 | 86.50 | 83.60 | 86.50 | 479 | +0.30(+0.35%) |
Mar 31, 2015 | 87.40 | 89.50 | 83.50 | 86.20 | 2,548 | -4.30(-4.75%) |
Mar 30, 2015 | 90.50 | 90.50 | 90.00 | 90.50 | 1,623 | -0.90(-0.98%) |
Mar 27, 2015 | 91.08 | 95.20 | 87.10 | 91.40 | 2,345 | -0.02(-0.02%) |
Mar 26, 2015 | 95.00 | 95.00 | 88.80 | 91.42 | 1,719 | -3.58(-3.77%) |
Mar 25, 2015 | 97.50 | 97.50 | 90.50 | 95.00 | 3,430 | -1.00(-1.04%) |
Mar 24, 2015 | 96.35 | 97.50 | 94.85 | 96.00 | 1,343 | +4.60(+5.03%) |
Mar 23, 2015 | 92.20 | 94.90 | 90.50 | 91.40 | 1,481 | -5.10(-5.28%) |
Mar 20, 2015 | 96.50 | 99.70 | 91.00 | 96.50 | 2,168 | -2.80(-2.82%) |
Mar 19, 2015 | 106.50 | 106.80 | 93.00 | 99.30 | 4,324 | -3.20(-3.12%) |
Mar 18, 2015 | 88.60 | 102.50 | 87.87 | 102.50 | 5,431 | +16.50(+19.19%) |
Mar 17, 2015 | 87.50 | 93.00 | 70.50 | 86.00 | 6,344 | +13.00(+17.81%) |
Mar 16, 2015 | 73.80 | 73.80 | 70.50 | 73.00 | 1,120 | +1.09(+1.52%) |
Mar 13, 2015 | 72.50 | 75.00 | 71.91 | 71.91 | 1,328 | -2.09(-2.82%) |
Mar 12, 2015 | 75.20 | 76.80 | 72.01 | 74.00 | 1,188 | -1.00(-1.33%) |
Mar 11, 2015 | 72.50 | 79.00 | 72.50 | 75.00 | 3,005 | +5.00(+7.14%) |
Mar 10, 2015 | 71.90 | 78.00 | 70.00 | 70.00 | 3,149 | -7.00(-9.09%) |