Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.52 | 45.79 | 43.52 | 43.61 | 139,834 | -2.01(-4.41%) |
Aug 28, 2015 | 44.01 | 45.79 | 43.64 | 45.62 | 87,307 | +1.31(+2.96%) |
Aug 27, 2015 | 45.19 | 46.88 | 43.64 | 44.31 | 155,918 | -0.32(-0.72%) |
Aug 26, 2015 | 44.04 | 44.89 | 41.84 | 44.63 | 164,371 | +1.62(+3.77%) |
Aug 25, 2015 | 42.65 | 44.05 | 42.01 | 43.01 | 285,055 | +1.76(+4.27%) |
Aug 24, 2015 | 39.97 | 43.70 | 36.96 | 41.25 | 213,268 | -1.52(-3.55%) |
Aug 21, 2015 | 40.60 | 44.47 | 39.62 | 42.77 | 442,224 | +1.55(+3.76%) |
Aug 20, 2015 | 43.80 | 44.71 | 41.01 | 41.22 | 248,563 | -2.98(-6.74%) |
Aug 19, 2015 | 46.12 | 46.12 | 43.36 | 44.20 | 233,427 | -2.20(-4.74%) |
Aug 18, 2015 | 48.36 | 48.90 | 46.32 | 46.40 | 251,292 | -2.27(-4.66%) |
Aug 17, 2015 | 46.00 | 50.90 | 46.00 | 48.67 | 517,984 | +3.17(+6.97%) |
Aug 14, 2015 | 50.59 | 51.00 | 43.88 | 45.50 | 755,955 | -5.19(-10.24%) |
Aug 13, 2015 | 54.11 | 54.11 | 50.24 | 50.69 | 190,283 | -3.13(-5.82%) |
Aug 12, 2015 | 54.11 | 54.32 | 50.44 | 53.82 | 270,950 | -1.00(-1.82%) |
Aug 11, 2015 | 54.50 | 55.99 | 54.37 | 54.82 | 284,060 | -0.60(-1.08%) |
Aug 10, 2015 | 55.87 | 56.95 | 54.78 | 55.42 | 356,008 | -0.34(-0.61%) |
Aug 07, 2015 | 57.68 | 58.62 | 54.46 | 55.76 | 595,109 | -2.38(-4.09%) |
Aug 06, 2015 | 57.00 | 58.89 | 56.36 | 58.14 | 456,293 | +0.64(+1.11%) |
Aug 05, 2015 | 59.00 | 61.98 | 52.52 | 57.50 | 1,836,188 | -6.99(-10.84%) |
Aug 04, 2015 | 63.03 | 65.99 | 62.00 | 64.49 | 605,740 | +1.79(+2.85%) |
Aug 03, 2015 | 61.66 | 63.34 | 61.62 | 62.70 | 268,426 | +1.26(+2.05%) |
Jul 31, 2015 | 62.87 | 64.00 | 61.36 | 61.44 | 316,625 | -1.01(-1.62%) |
Jul 30, 2015 | 60.82 | 63.66 | 60.82 | 62.45 | 272,639 | +1.63(+2.68%) |
Jul 29, 2015 | 60.52 | 61.75 | 57.73 | 60.82 | 639,270 | +0.50(+0.83%) |
Jul 28, 2015 | 62.50 | 64.00 | 59.72 | 60.32 | 235,469 | -1.64(-2.65%) |
Jul 27, 2015 | 64.35 | 64.35 | 59.00 | 61.96 | 499,650 | -2.97(-4.57%) |
Jul 24, 2015 | 69.92 | 70.00 | 63.25 | 64.93 | 390,688 | -4.84(-6.94%) |
Jul 23, 2015 | 69.79 | 71.75 | 69.00 | 69.77 | 503,144 | +2.62(+3.90%) |
Jul 22, 2015 | 62.59 | 67.50 | 62.36 | 67.15 | 231,621 | +3.75(+5.91%) |
Jul 21, 2015 | 63.40 | 63.98 | 61.44 | 63.40 | 59,342 | -0.08(-0.13%) |
Jul 20, 2015 | 63.00 | 64.41 | 61.79 | 63.48 | 174,139 | +1.04(+1.67%) |
Jul 17, 2015 | 62.84 | 63.50 | 61.25 | 62.44 | 180,040 | -0.22(-0.35%) |
Jul 16, 2015 | 59.75 | 64.49 | 59.75 | 62.66 | 291,950 | +3.07(+5.15%) |
Jul 15, 2015 | 61.24 | 62.20 | 59.24 | 59.59 | 162,939 | -1.37(-2.25%) |
Jul 14, 2015 | 61.78 | 61.78 | 59.85 | 60.96 | 125,037 | -0.03(-0.05%) |
Jul 13, 2015 | 61.35 | 62.60 | 60.36 | 60.99 | 128,827 | +0.19(+0.31%) |
Jul 10, 2015 | 60.25 | 61.50 | 59.84 | 60.80 | 101,054 | +1.43(+2.41%) |
Jul 09, 2015 | 59.74 | 60.91 | 58.27 | 59.37 | 144,272 | +0.45(+0.76%) |
Jul 08, 2015 | 61.21 | 61.52 | 58.01 | 58.92 | 192,448 | -3.08(-4.97%) |
Jul 07, 2015 | 60.87 | 62.73 | 59.62 | 62.00 | 138,574 | +1.08(+1.77%) |
Jul 06, 2015 | 59.00 | 61.03 | 58.65 | 60.92 | 123,531 | +1.48(+2.49%) |
Jul 02, 2015 | 59.78 | 59.44 | 59.44 | 59.44 | 68,200 | -0.32(-0.54%) |
Jul 01, 2015 | 61.31 | 61.99 | 59.02 | 59.76 | 127,471 | -0.51(-0.85%) |
Jun 30, 2015 | 57.91 | 60.60 | 57.52 | 60.27 | 530,643 | +3.37(+5.92%) |
Jun 29, 2015 | 59.35 | 59.75 | 55.53 | 56.90 | 487,458 | -2.97(-4.96%) |
Jun 26, 2015 | 62.46 | 64.91 | 59.33 | 59.87 | 387,768 | -4.14(-6.47%) |
Jun 25, 2015 | 65.39 | 66.71 | 62.24 | 64.01 | 254,299 | -1.32(-2.02%) |
Jun 24, 2015 | 65.89 | 67.87 | 63.60 | 65.33 | 353,933 | -0.92(-1.39%) |
Jun 23, 2015 | 67.12 | 67.80 | 65.66 | 66.25 | 245,827 | -0.60(-0.90%) |
Jun 22, 2015 | 66.71 | 67.75 | 66.00 | 66.85 | 160,065 | +1.01(+1.53%) |
Jun 19, 2015 | 67.85 | 67.87 | 65.05 | 65.84 | 774,532 | -1.83(-2.70%) |
Jun 18, 2015 | 68.50 | 69.20 | 67.22 | 67.67 | 196,862 | -0.84(-1.23%) |
Jun 17, 2015 | 70.59 | 70.98 | 67.31 | 68.51 | 331,792 | -2.08(-2.95%) |
Jun 16, 2015 | 71.00 | 71.00 | 66.13 | 70.59 | 430,897 | -1.94(-2.67%) |
Jun 15, 2015 | 70.54 | 73.20 | 69.52 | 72.53 | 222,234 | +1.60(+2.26%) |
Jun 12, 2015 | 70.74 | 72.40 | 70.73 | 70.93 | 165,363 | -0.38(-0.53%) |
Jun 11, 2015 | 74.00 | 74.30 | 70.81 | 71.31 | 167,020 | -2.07(-2.82%) |
Jun 10, 2015 | 72.06 | 74.00 | 70.66 | 73.38 | 142,082 | +1.15(+1.59%) |
Jun 09, 2015 | 73.94 | 74.04 | 70.95 | 72.23 | 200,046 | -1.41(-1.91%) |
Jun 08, 2015 | 73.36 | 75.30 | 73.05 | 73.64 | 206,526 | +0.43(+0.59%) |
Jun 05, 2015 | 70.00 | 73.73 | 69.98 | 73.21 | 167,921 | +3.13(+4.47%) |
Jun 04, 2015 | 72.02 | 72.95 | 69.33 | 70.08 | 124,873 | -1.89(-2.63%) |
Jun 03, 2015 | 74.41 | 75.50 | 71.24 | 71.97 | 208,616 | -2.17(-2.93%) |
Jun 02, 2015 | 73.79 | 76.24 | 73.23 | 74.14 | 243,206 | -0.03(-0.04%) |
Jun 01, 2015 | 74.00 | 74.84 | 72.14 | 74.17 | 195,033 | +0.53(+0.72%) |
May 29, 2015 | 68.95 | 73.66 | 68.37 | 73.64 | 363,984 | +4.84(+7.03%) |
May 28, 2015 | 69.03 | 69.24 | 67.52 | 68.80 | 251,318 | -0.08(-0.12%) |
May 27, 2015 | 69.18 | 69.18 | 67.34 | 68.88 | 173,014 | +0.60(+0.88%) |
May 26, 2015 | 67.48 | 68.56 | 66.11 | 68.28 | 125,391 | +0.75(+1.11%) |
May 22, 2015 | 68.66 | 67.53 | 67.53 | 67.53 | 198,100 | -0.92(-1.34%) |
May 21, 2015 | 66.22 | 68.98 | 66.00 | 68.45 | 334,365 | +2.50(+3.79%) |
May 20, 2015 | 66.14 | 67.79 | 65.15 | 65.95 | 228,628 | +0.80(+1.23%) |
May 19, 2015 | 65.00 | 67.36 | 61.59 | 65.15 | 445,761 | +4.07(+6.66%) |
May 18, 2015 | 56.96 | 61.24 | 56.70 | 61.08 | 180,274 | +4.22(+7.42%) |
May 15, 2015 | 56.92 | 57.09 | 56.08 | 56.86 | 82,782 | +0.06(+0.11%) |
May 14, 2015 | 57.71 | 57.79 | 55.22 | 56.80 | 271,832 | -1.20(-2.07%) |
May 13, 2015 | 60.12 | 60.63 | 57.91 | 58.00 | 91,402 | -1.68(-2.82%) |
May 12, 2015 | 59.61 | 61.09 | 58.26 | 59.68 | 115,244 | -0.92(-1.52%) |
May 11, 2015 | 59.94 | 61.61 | 59.82 | 60.60 | 75,332 | +0.76(+1.27%) |
May 08, 2015 | 59.10 | 61.16 | 58.37 | 59.84 | 235,219 | +1.53(+2.62%) |
May 07, 2015 | 59.00 | 60.05 | 57.04 | 58.31 | 197,198 | -1.05(-1.77%) |
May 06, 2015 | 53.25 | 62.21 | 53.25 | 59.36 | 603,532 | +6.71(+12.74%) |
May 05, 2015 | 54.95 | 55.90 | 51.76 | 52.65 | 574,759 | -2.36(-4.29%) |
May 04, 2015 | 49.99 | 58.19 | 47.01 | 55.01 | 2,207,443 | -3.51(-6.00%) |
May 01, 2015 | 57.82 | 61.74 | 57.13 | 58.52 | 145,667 | +1.25(+2.18%) |
Apr 30, 2015 | 59.53 | 61.48 | 57.20 | 57.27 | 278,639 | -3.69(-6.05%) |
Apr 29, 2015 | 55.75 | 61.28 | 55.64 | 60.96 | 389,125 | +5.32(+9.56%) |
Apr 28, 2015 | 53.57 | 56.69 | 51.47 | 55.64 | 247,738 | +1.71(+3.17%) |
Apr 27, 2015 | 60.03 | 60.94 | 53.60 | 53.93 | 360,289 | -7.46(-12.15%) |
Apr 24, 2015 | 62.36 | 63.00 | 60.02 | 61.39 | 118,275 | -0.66(-1.06%) |
Apr 23, 2015 | 64.95 | 65.85 | 61.85 | 62.05 | 195,413 | -2.74(-4.23%) |
Apr 22, 2015 | 64.75 | 65.53 | 63.83 | 64.79 | 84,258 | -0.25(-0.38%) |
Apr 21, 2015 | 64.34 | 65.91 | 64.34 | 65.04 | 218,724 | +0.96(+1.50%) |
Apr 20, 2015 | 70.36 | 70.96 | 62.85 | 64.08 | 424,636 | -5.89(-8.42%) |
Apr 17, 2015 | 74.14 | 74.97 | 69.53 | 69.97 | 234,672 | -5.35(-7.10%) |
Apr 16, 2015 | 75.75 | 77.03 | 75.09 | 75.32 | 132,960 | -0.82(-1.08%) |
Apr 15, 2015 | 76.39 | 77.54 | 74.21 | 76.14 | 201,597 | +0.53(+0.70%) |
Apr 14, 2015 | 74.63 | 77.18 | 73.03 | 75.61 | 186,278 | +1.23(+1.65%) |
Apr 13, 2015 | 71.42 | 74.82 | 71.03 | 74.38 | 203,452 | +2.56(+3.56%) |
Apr 10, 2015 | 70.98 | 72.10 | 70.22 | 71.82 | 112,397 | +1.30(+1.84%) |
Apr 09, 2015 | 71.59 | 72.44 | 68.83 | 70.52 | 258,543 | -0.77(-1.08%) |
Apr 08, 2015 | 70.87 | 72.00 | 70.09 | 71.29 | 150,011 | +0.41(+0.58%) |
Apr 07, 2015 | 69.74 | 72.00 | 69.30 | 70.88 | 207,263 | +1.58(+2.28%) |
Apr 06, 2015 | 69.23 | 71.91 | 68.00 | 69.30 | 307,031 | -0.70(-1.00%) |
Apr 02, 2015 | 71.00 | 70.00 | 70.00 | 70.00 | 248,400 | -2.05(-2.85%) |
Apr 01, 2015 | 77.79 | 78.48 | 71.00 | 72.05 | 614,574 | -5.45(-7.03%) |
Mar 31, 2015 | 76.43 | 79.50 | 74.26 | 77.50 | 1,884,829 | +3.37(+4.55%) |
Mar 30, 2015 | 69.50 | 74.97 | 68.67 | 74.13 | 482,732 | +5.25(+7.62%) |
Mar 27, 2015 | 65.52 | 69.79 | 65.52 | 68.88 | 313,407 | +3.11(+4.73%) |
Mar 26, 2015 | 66.60 | 67.99 | 63.93 | 65.77 | 179,492 | -0.19(-0.29%) |
Mar 25, 2015 | 66.90 | 67.00 | 63.50 | 65.96 | 387,604 | +0.53(+0.81%) |
Mar 24, 2015 | 65.62 | 68.23 | 64.63 | 65.43 | 247,974 | -0.35(-0.53%) |
Mar 23, 2015 | 69.95 | 70.00 | 63.86 | 65.78 | 284,553 | -4.17(-5.96%) |
Mar 20, 2015 | 73.13 | 74.73 | 67.25 | 69.95 | 845,532 | -4.22(-5.69%) |
Mar 19, 2015 | 77.65 | 77.65 | 73.45 | 74.17 | 446,823 | -2.13(-2.79%) |
Mar 18, 2015 | 72.45 | 77.33 | 70.18 | 76.30 | 372,274 | +4.33(+6.02%) |
Mar 17, 2015 | 69.44 | 72.30 | 67.71 | 71.97 | 177,724 | +3.52(+5.14%) |
Mar 16, 2015 | 67.20 | 71.00 | 64.22 | 68.45 | 414,908 | +2.67(+4.06%) |
Mar 13, 2015 | 61.02 | 67.00 | 61.02 | 65.78 | 230,541 | +4.64(+7.59%) |
Mar 12, 2015 | 59.20 | 61.48 | 58.70 | 61.14 | 125,061 | +2.04(+3.45%) |
Mar 11, 2015 | 59.95 | 62.76 | 58.62 | 59.10 | 288,298 | -1.24(-2.06%) |
Mar 10, 2015 | 59.20 | 60.82 | 58.45 | 60.34 | 205,142 | +0.06(+0.10%) |
Mar 09, 2015 | 57.58 | 61.39 | 57.58 | 60.28 | 179,964 | +2.27(+3.91%) |
Mar 06, 2015 | 58.10 | 59.33 | 55.71 | 58.01 | 205,990 | +0.48(+0.83%) |
Mar 05, 2015 | 54.93 | 59.09 | 54.90 | 57.53 | 217,443 | +3.00(+5.50%) |
Mar 04, 2015 | 54.81 | 55.98 | 55.00 | 54.53 | 202,569 | -0.47(-0.85%) |
Mar 03, 2015 | 58.99 | 59.62 | 54.11 | 55.00 | 237,548 | -3.99(-6.76%) |
Mar 02, 2015 | 58.00 | 60.95 | 58.00 | 58.99 | 164,873 | +1.40(+2.43%) |
Feb 27, 2015 | 61.00 | 63.63 | 57.00 | 57.59 | 312,886 | -2.66(-4.41%) |
Feb 26, 2015 | 57.79 | 61.50 | 57.00 | 60.25 | 558,320 | +4.91(+8.87%) |
Feb 25, 2015 | 57.27 | 58.61 | 55.07 | 55.34 | 123,378 | -2.55(-4.40%) |
Feb 24, 2015 | 59.54 | 59.73 | 54.70 | 57.89 | 289,734 | +1.21(+2.13%) |
Feb 23, 2015 | 52.50 | 57.24 | 52.01 | 56.68 | 207,515 | +5.24(+10.19%) |
Feb 20, 2015 | 47.32 | 53.63 | 47.25 | 51.44 | 157,264 | +3.64(+7.62%) |
Feb 19, 2015 | 47.75 | 48.63 | 46.65 | 47.80 | 154,336 | +1.80(+3.91%) |
Feb 18, 2015 | 46.00 | 46.86 | 44.31 | 46.00 | 123,181 | +0.09(+0.20%) |
Feb 17, 2015 | 47.01 | 47.18 | 45.08 | 45.91 | 93,718 | -0.34(-0.74%) |
Feb 13, 2015 | 45.88 | 46.25 | 46.25 | 46.25 | 56,800 | +0.07(+0.15%) |
Feb 12, 2015 | 47.88 | 48.44 | 45.13 | 46.18 | 79,260 | -1.68(-3.51%) |
Feb 11, 2015 | 46.50 | 48.46 | 45.15 | 47.86 | 200,243 | +1.57(+3.39%) |
Feb 10, 2015 | 46.06 | 47.49 | 43.95 | 46.29 | 57,869 | +0.52(+1.14%) |
Feb 09, 2015 | 45.00 | 47.61 | 44.80 | 45.77 | 183,330 | +0.93(+2.07%) |
Feb 06, 2015 | 43.06 | 46.00 | 42.80 | 44.84 | 108,989 | +2.29(+5.38%) |
Feb 05, 2015 | 42.72 | 45.99 | 42.08 | 42.55 | 202,214 | -0.66(-1.53%) |
Feb 04, 2015 | 45.50 | 45.50 | 40.50 | 43.21 | 275,445 | -2.77(-6.02%) |
Feb 03, 2015 | 46.09 | 46.99 | 44.66 | 45.98 | 248,248 | -0.02(-0.04%) |
Feb 02, 2015 | 47.58 | 48.75 | 44.61 | 46.00 | 732,969 | -4.00(-8.00%) |