Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.38 | 52.33 | 48.70 | 51.98 | 1,437,384 | +1.63(+3.24%) |
Aug 28, 2015 | 48.08 | 51.06 | 48.01 | 50.35 | 1,577,707 | +2.18(+4.52%) |
Aug 27, 2015 | 46.25 | 48.45 | 45.79 | 48.17 | 1,228,478 | +3.43(+7.66%) |
Aug 26, 2015 | 45.32 | 45.38 | 43.74 | 44.74 | 1,235,208 | +0.59(+1.34%) |
Aug 25, 2015 | 47.27 | 47.56 | 44.01 | 44.16 | 1,452,779 | -1.65(-3.60%) |
Aug 24, 2015 | 46.14 | 47.93 | 45.38 | 45.80 | 1,452,805 | -3.31(-6.74%) |
Aug 21, 2015 | 49.68 | 50.52 | 49.03 | 49.11 | 929,849 | -0.91(-1.82%) |
Aug 20, 2015 | 51.27 | 51.84 | 49.97 | 50.02 | 857,994 | -1.49(-2.89%) |
Aug 19, 2015 | 52.97 | 53.53 | 50.56 | 51.51 | 1,199,204 | -1.66(-3.12%) |
Aug 18, 2015 | 54.00 | 54.59 | 52.66 | 53.17 | 1,551,515 | -1.04(-1.92%) |
Aug 17, 2015 | 53.73 | 54.70 | 53.27 | 54.21 | 623,288 | +0.04(+0.07%) |
Aug 14, 2015 | 54.03 | 54.95 | 53.29 | 54.17 | 757,854 | +0.07(+0.13%) |
Aug 13, 2015 | 54.55 | 54.57 | 53.21 | 54.10 | 965,033 | -0.99(-1.80%) |
Aug 12, 2015 | 53.17 | 55.31 | 52.00 | 55.09 | 1,148,370 | +1.60(+2.99%) |
Aug 11, 2015 | 51.97 | 53.54 | 51.46 | 53.49 | 931,977 | -0.05(-0.09%) |
Aug 10, 2015 | 51.28 | 53.63 | 50.76 | 53.54 | 907,439 | +2.77(+5.45%) |
Aug 07, 2015 | 49.92 | 54.58 | 49.54 | 50.77 | 1,700,842 | -2.83(-5.28%) |
Aug 06, 2015 | 52.09 | 53.82 | 51.57 | 53.60 | 1,034,840 | +1.14(+2.17%) |
Aug 05, 2015 | 55.31 | 55.85 | 52.26 | 52.46 | 1,158,987 | -1.46(-2.71%) |
Aug 04, 2015 | 54.38 | 55.20 | 53.36 | 53.92 | 722,159 | -0.22(-0.41%) |
Aug 03, 2015 | 54.51 | 55.43 | 53.70 | 54.14 | 1,101,363 | -1.02(-1.85%) |
Jul 31, 2015 | 57.03 | 57.72 | 55.00 | 55.16 | 1,195,342 | -1.80(-3.16%) |
Jul 30, 2015 | 56.98 | 57.71 | 56.19 | 56.96 | 951,794 | -0.16(-0.28%) |
Jul 29, 2015 | 55.91 | 57.76 | 55.85 | 57.12 | 866,346 | +0.88(+1.56%) |
Jul 28, 2015 | 55.27 | 57.55 | 54.39 | 56.24 | 713,164 | +1.08(+1.96%) |
Jul 27, 2015 | 55.13 | 56.21 | 54.67 | 55.16 | 536,117 | -0.99(-1.76%) |
Jul 24, 2015 | 57.96 | 57.96 | 54.85 | 56.15 | 974,282 | -1.84(-3.17%) |
Jul 23, 2015 | 57.98 | 58.50 | 56.63 | 57.99 | 703,774 | +0.06(+0.10%) |
Jul 22, 2015 | 56.79 | 57.94 | 56.63 | 57.93 | 950,862 | +0.67(+1.17%) |
Jul 21, 2015 | 57.67 | 58.69 | 57.04 | 57.26 | 903,526 | -0.29(-0.50%) |
Jul 20, 2015 | 58.92 | 58.96 | 57.50 | 57.55 | 633,074 | -1.58(-2.67%) |
Jul 17, 2015 | 60.55 | 60.55 | 58.96 | 59.13 | 774,388 | -1.53(-2.52%) |
Jul 16, 2015 | 60.29 | 60.71 | 59.70 | 60.66 | 846,231 | +0.68(+1.13%) |
Jul 15, 2015 | 62.89 | 63.20 | 59.60 | 59.98 | 1,066,762 | -3.47(-5.47%) |
Jul 14, 2015 | 62.22 | 64.06 | 62.13 | 63.44 | 1,006,197 | +1.27(+2.04%) |
Jul 13, 2015 | 61.59 | 62.32 | 61.29 | 62.18 | 715,153 | +0.50(+0.81%) |
Jul 10, 2015 | 62.91 | 63.08 | 61.29 | 61.68 | 770,764 | -0.75(-1.20%) |
Jul 09, 2015 | 62.54 | 63.24 | 61.83 | 62.43 | 1,399,626 | +1.06(+1.73%) |
Jul 08, 2015 | 62.19 | 63.30 | 60.86 | 61.37 | 926,900 | -1.60(-2.54%) |
Jul 07, 2015 | 62.86 | 63.20 | 61.12 | 62.97 | 1,476,664 | -0.11(-0.17%) |
Jul 06, 2015 | 64.35 | 64.44 | 62.85 | 63.08 | 1,274,720 | -2.37(-3.62%) |
Jul 02, 2015 | 66.63 | 65.44 | 65.44 | 65.44 | 501,557 | -1.01(-1.52%) |
Jul 01, 2015 | 68.38 | 69.06 | 66.29 | 66.45 | 904,083 | -1.80(-2.64%) |
Jun 30, 2015 | 67.78 | 68.40 | 66.65 | 68.25 | 1,054,535 | +1.28(+1.91%) |
Jun 29, 2015 | 67.05 | 68.38 | 66.77 | 66.97 | 1,159,650 | -1.23(-1.80%) |
Jun 26, 2015 | 68.42 | 68.42 | 67.02 | 68.20 | 1,309,803 | -0.18(-0.26%) |
Jun 25, 2015 | 68.49 | 69.34 | 68.18 | 68.38 | 654,359 | +0.11(+0.16%) |
Jun 24, 2015 | 68.86 | 69.81 | 67.88 | 68.27 | 685,556 | -0.53(-0.77%) |
Jun 23, 2015 | 68.79 | 68.99 | 68.26 | 68.80 | 511,657 | +0.23(+0.34%) |
Jun 22, 2015 | 67.36 | 69.06 | 66.39 | 68.57 | 1,201,370 | +1.78(+2.66%) |
Jun 19, 2015 | 66.55 | 67.67 | 66.43 | 66.79 | 1,701,837 | -0.35(-0.52%) |
Jun 18, 2015 | 69.07 | 69.66 | 66.95 | 67.14 | 1,857,409 | -1.27(-1.86%) |
Jun 17, 2015 | 71.35 | 72.79 | 67.32 | 68.41 | 6,881,577 | -5.22(-7.08%) |
Jun 16, 2015 | 73.82 | 74.51 | 73.49 | 73.63 | 752,461 | -0.28(-0.38%) |
Jun 15, 2015 | 73.73 | 74.36 | 73.52 | 73.91 | 553,711 | -0.51(-0.68%) |
Jun 12, 2015 | 74.95 | 74.95 | 73.97 | 74.42 | 853,721 | -0.94(-1.25%) |
Jun 11, 2015 | 75.91 | 77.07 | 75.08 | 75.36 | 951,978 | -0.05(-0.07%) |
Jun 10, 2015 | 73.95 | 75.95 | 73.15 | 75.41 | 1,059,978 | +2.43(+3.33%) |
Jun 09, 2015 | 72.58 | 74.09 | 72.53 | 72.98 | 995,890 | +1.37(+1.91%) |
Jun 08, 2015 | 71.28 | 72.09 | 70.89 | 71.61 | 1,474,024 | +0.16(+0.22%) |
Jun 05, 2015 | 67.77 | 71.93 | 67.62 | 71.45 | 901,624 | +3.44(+5.05%) |
Jun 04, 2015 | 68.62 | 69.03 | 67.36 | 68.01 | 1,199,049 | -1.43(-2.06%) |
Jun 03, 2015 | 70.00 | 70.44 | 69.32 | 69.44 | 1,285,431 | -0.92(-1.31%) |
Jun 02, 2015 | 70.05 | 70.57 | 68.90 | 70.36 | 832,300 | +0.42(+0.60%) |