Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.75 | 47.12 | 43.75 | 46.75 | 74,211 | +2.25(+5.06%) |
Aug 28, 2015 | 43.50 | 46.22 | 43.00 | 44.50 | 83,759 | +1.25(+2.89%) |
Aug 27, 2015 | 41.00 | 45.00 | 40.25 | 43.25 | 133,700 | +3.75(+9.49%) |
Aug 26, 2015 | 40.75 | 41.25 | 37.75 | 39.50 | 95,213 | -0.75(-1.86%) |
Aug 25, 2015 | 42.00 | 42.00 | 40.00 | 40.25 | 76,382 | +0.25(+0.62%) |
Aug 24, 2015 | 38.75 | 41.25 | 36.25 | 40.00 | 130,281 | -1.50(-3.61%) |
Aug 21, 2015 | 42.50 | 43.50 | 40.00 | 41.50 | 82,111 | -1.75(-4.05%) |
Aug 20, 2015 | 42.25 | 43.88 | 40.00 | 43.25 | 115,268 | +0.75(+1.76%) |
Aug 19, 2015 | 46.00 | 47.25 | 42.50 | 42.50 | 126,618 | -3.50(-7.61%) |
Aug 18, 2015 | 40.25 | 48.75 | 39.75 | 46.00 | 220,364 | +6.50(+16.46%) |
Aug 17, 2015 | 38.75 | 40.25 | 38.25 | 39.50 | 66,979 | +0.25(+0.64%) |
Aug 14, 2015 | 39.50 | 40.00 | 38.50 | 39.25 | 66,682 | +0.25(+0.64%) |
Aug 13, 2015 | 38.25 | 39.75 | 37.75 | 39.00 | 55,144 | +0.50(+1.30%) |
Aug 12, 2015 | 41.75 | 41.75 | 37.50 | 38.50 | 121,995 | -2.75(-6.67%) |
Aug 11, 2015 | 40.25 | 41.50 | 39.50 | 41.25 | 84,268 | +0.75(+1.85%) |
Aug 10, 2015 | 36.75 | 45.25 | 36.75 | 40.50 | 177,443 | +3.00(+8.00%) |
Aug 07, 2015 | 36.25 | 38.00 | 36.25 | 37.50 | 91,342 | +0.50(+1.35%) |
Aug 06, 2015 | 42.50 | 43.00 | 34.25 | 37.00 | 314,089 | -5.75(-13.45%) |
Aug 05, 2015 | 42.50 | 45.75 | 42.50 | 42.75 | 140,215 | +0.00(+0.00%) |
Aug 04, 2015 | 50.00 | 50.00 | 42.50 | 42.75 | 185,781 | -7.00(-14.07%) |
Aug 03, 2015 | 50.25 | 50.75 | 49.75 | 49.75 | 55,309 | -0.75(-1.49%) |
Jul 31, 2015 | 51.50 | 51.50 | 50.25 | 50.50 | 59,183 | -0.50(-0.98%) |
Jul 30, 2015 | 50.75 | 51.25 | 50.25 | 51.00 | 37,116 | +0.50(+0.99%) |
Jul 29, 2015 | 50.25 | 51.50 | 50.00 | 50.50 | 61,356 | +0.00(+0.00%) |
Jul 28, 2015 | 49.75 | 51.50 | 49.00 | 50.50 | 105,497 | +1.25(+2.54%) |
Jul 27, 2015 | 51.25 | 52.75 | 49.00 | 49.25 | 100,465 | -2.25(-4.37%) |
Jul 24, 2015 | 55.25 | 56.11 | 50.50 | 51.50 | 131,950 | -4.50(-8.04%) |
Jul 23, 2015 | 58.00 | 59.00 | 55.50 | 56.00 | 71,288 | -2.00(-3.45%) |
Jul 22, 2015 | 55.75 | 58.00 | 55.00 | 58.00 | 89,467 | +2.25(+4.04%) |
Jul 21, 2015 | 55.00 | 56.00 | 54.25 | 55.75 | 61,599 | +0.50(+0.90%) |
Jul 20, 2015 | 57.00 | 57.75 | 54.75 | 55.25 | 83,383 | -2.00(-3.49%) |
Jul 17, 2015 | 60.25 | 60.50 | 57.00 | 57.25 | 79,316 | -2.50(-4.18%) |
Jul 16, 2015 | 57.00 | 60.25 | 56.50 | 59.75 | 80,205 | +2.75(+4.82%) |
Jul 15, 2015 | 59.25 | 59.75 | 56.75 | 57.00 | 123,996 | -2.75(-4.60%) |
Jul 14, 2015 | 63.25 | 63.50 | 59.00 | 59.75 | 133,663 | -3.25(-5.16%) |
Jul 13, 2015 | 56.25 | 63.12 | 56.00 | 63.00 | 120,566 | +0.50(+0.80%) |
Jul 10, 2015 | 63.75 | 65.25 | 61.75 | 62.50 | 84,414 | -1.75(-2.72%) |
Jul 09, 2015 | 63.75 | 64.75 | 63.00 | 64.25 | 56,548 | +1.50(+2.39%) |
Jul 08, 2015 | 64.25 | 65.50 | 62.50 | 62.75 | 64,048 | -2.00(-3.09%) |
Jul 07, 2015 | 63.25 | 64.75 | 61.25 | 64.75 | 105,158 | +1.00(+1.57%) |
Jul 06, 2015 | 64.00 | 65.00 | 63.00 | 63.75 | 58,631 | -1.25(-1.92%) |
Jul 02, 2015 | 65.00 | 65.00 | 65.00 | 65.00 | 55,100 | +0.00(+0.00%) |
Jul 01, 2015 | 68.00 | 68.22 | 63.75 | 65.00 | 142,200 | -1.50(-2.26%) |
Jun 30, 2015 | 70.25 | 70.50 | 66.25 | 66.50 | 107,340 | -3.25(-4.66%) |
Jun 29, 2015 | 70.75 | 71.75 | 69.00 | 69.75 | 117,751 | -1.75(-2.45%) |
Jun 26, 2015 | 72.25 | 72.50 | 69.75 | 71.50 | 146,381 | +0.00(+0.00%) |
Jun 25, 2015 | 70.00 | 72.75 | 69.62 | 71.50 | 118,257 | +2.00(+2.88%) |
Jun 24, 2015 | 69.00 | 70.00 | 68.50 | 69.50 | 92,297 | +1.50(+2.21%) |
Jun 23, 2015 | 66.50 | 68.25 | 65.50 | 68.00 | 91,606 | +0.75(+1.12%) |
Jun 22, 2015 | 67.50 | 68.50 | 67.00 | 67.25 | 89,781 | -0.50(-0.74%) |
Jun 19, 2015 | 65.75 | 68.75 | 65.50 | 67.75 | 124,515 | +2.75(+4.23%) |
Jun 18, 2015 | 65.00 | 67.00 | 64.88 | 65.00 | 78,735 | +0.00(+0.00%) |
Jun 17, 2015 | 68.00 | 68.25 | 65.00 | 65.00 | 110,335 | -3.00(-4.41%) |
Jun 16, 2015 | 66.75 | 68.25 | 65.75 | 68.00 | 122,415 | +0.75(+1.12%) |
Jun 15, 2015 | 66.50 | 68.00 | 66.25 | 67.25 | 100,887 | +0.50(+0.75%) |
Jun 12, 2015 | 68.25 | 68.25 | 66.75 | 66.75 | 109,148 | -1.50(-2.20%) |
Jun 11, 2015 | 71.50 | 72.25 | 68.00 | 68.25 | 149,086 | -4.25(-5.86%) |
Jun 10, 2015 | 72.25 | 72.50 | 70.75 | 72.50 | 182,173 | +1.00(+1.40%) |
Jun 09, 2015 | 75.00 | 75.00 | 67.75 | 71.50 | 504,481 | -7.75(-9.78%) |
Jun 08, 2015 | 78.75 | 79.25 | 77.00 | 79.25 | 92,069 | +0.00(+0.00%) |
Jun 05, 2015 | 79.25 | 79.50 | 78.50 | 79.25 | 74,436 | -0.50(-0.63%) |
Jun 04, 2015 | 79.75 | 80.75 | 79.12 | 79.75 | 70,543 | -1.25(-1.54%) |
Jun 03, 2015 | 80.50 | 81.75 | 80.00 | 81.00 | 39,795 | +0.25(+0.31%) |
Jun 02, 2015 | 80.75 | 81.50 | 79.75 | 80.75 | 57,905 | -0.25(-0.31%) |