Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.09 | 49.44 | 47.31 | 49.01 | 739,410 | +0.43(+0.90%) |
Aug 28, 2015 | 48.32 | 49.77 | 47.93 | 48.58 | 870,749 | +0.11(+0.22%) |
Aug 27, 2015 | 47.75 | 49.25 | 47.36 | 48.47 | 946,270 | +1.79(+3.84%) |
Aug 26, 2015 | 45.76 | 47.00 | 45.76 | 46.68 | 708,894 | +1.38(+3.04%) |
Aug 25, 2015 | 48.12 | 48.12 | 45.30 | 45.30 | 1,162,565 | -1.13(-2.43%) |
Aug 24, 2015 | 44.38 | 48.76 | 44.38 | 46.43 | 1,091,963 | -2.10(-4.33%) |
Aug 21, 2015 | 49.61 | 49.61 | 48.52 | 48.53 | 763,866 | -1.58(-3.15%) |
Aug 20, 2015 | 51.09 | 51.44 | 49.87 | 50.11 | 1,260,813 | -1.02(-2.00%) |
Aug 19, 2015 | 51.58 | 51.95 | 50.10 | 51.13 | 1,689,246 | -0.88(-1.69%) |
Aug 18, 2015 | 53.44 | 53.49 | 51.68 | 52.01 | 1,284,630 | -1.53(-2.85%) |
Aug 17, 2015 | 53.28 | 53.59 | 52.32 | 53.54 | 593,692 | -0.01(-0.02%) |
Aug 14, 2015 | 54.66 | 55.03 | 53.11 | 53.55 | 749,954 | -0.90(-1.65%) |
Aug 13, 2015 | 56.02 | 56.02 | 54.39 | 54.44 | 543,697 | -1.38(-2.46%) |
Aug 12, 2015 | 54.61 | 56.10 | 54.00 | 55.82 | 1,075,165 | +0.88(+1.60%) |
Aug 11, 2015 | 56.17 | 56.33 | 54.34 | 54.94 | 1,037,406 | -2.23(-3.90%) |
Aug 10, 2015 | 55.11 | 57.46 | 55.02 | 57.17 | 1,082,977 | +1.30(+2.32%) |
Aug 07, 2015 | 57.92 | 58.49 | 55.83 | 55.87 | 776,115 | -2.22(-3.82%) |
Aug 06, 2015 | 58.71 | 59.63 | 57.99 | 58.09 | 850,676 | -0.67(-1.13%) |
Aug 05, 2015 | 58.87 | 59.67 | 58.42 | 58.76 | 849,923 | +0.59(+1.01%) |
Aug 04, 2015 | 56.72 | 60.24 | 56.72 | 58.17 | 1,231,911 | +3.29(+6.00%) |
Aug 03, 2015 | 55.20 | 55.76 | 54.46 | 54.88 | 823,499 | -0.56(-1.01%) |
Jul 31, 2015 | 56.12 | 56.68 | 55.20 | 55.44 | 427,757 | -0.74(-1.31%) |
Jul 30, 2015 | 55.85 | 56.34 | 55.18 | 56.17 | 342,585 | +0.11(+0.19%) |
Jul 29, 2015 | 55.29 | 56.96 | 54.78 | 56.07 | 701,787 | +1.05(+1.90%) |
Jul 28, 2015 | 53.32 | 55.37 | 52.82 | 55.02 | 644,905 | +1.93(+3.64%) |
Jul 27, 2015 | 53.24 | 54.02 | 52.48 | 53.09 | 587,434 | -0.72(-1.34%) |
Jul 24, 2015 | 55.24 | 55.30 | 53.12 | 53.80 | 541,263 | -1.74(-3.13%) |
Jul 23, 2015 | 56.33 | 56.33 | 55.20 | 55.54 | 482,840 | -0.15(-0.27%) |
Jul 22, 2015 | 55.93 | 56.32 | 55.50 | 55.69 | 696,230 | -0.46(-0.82%) |
Jul 21, 2015 | 55.78 | 57.28 | 55.78 | 56.16 | 349,988 | +0.29(+0.52%) |
Jul 20, 2015 | 57.29 | 57.29 | 55.69 | 55.86 | 628,469 | -1.56(-2.72%) |
Jul 17, 2015 | 58.35 | 58.39 | 57.14 | 57.43 | 465,250 | -1.11(-1.90%) |
Jul 16, 2015 | 58.93 | 59.05 | 58.28 | 58.53 | 365,999 | +0.07(+0.12%) |
Jul 15, 2015 | 59.24 | 59.36 | 58.25 | 58.46 | 681,959 | -0.51(-0.87%) |
Jul 14, 2015 | 57.58 | 59.07 | 57.41 | 58.98 | 487,797 | +1.00(+1.73%) |
Jul 13, 2015 | 58.50 | 58.57 | 57.70 | 57.98 | 731,546 | -0.05(-0.09%) |
Jul 10, 2015 | 58.09 | 58.35 | 56.89 | 58.03 | 576,394 | +0.87(+1.52%) |
Jul 09, 2015 | 57.43 | 57.98 | 56.96 | 57.16 | 570,318 | +0.99(+1.77%) |
Jul 08, 2015 | 56.28 | 56.64 | 55.98 | 56.17 | 853,578 | -0.66(-1.16%) |
Jul 07, 2015 | 56.97 | 57.03 | 54.71 | 56.82 | 2,005,141 | -0.25(-0.44%) |
Jul 06, 2015 | 58.07 | 58.23 | 56.97 | 57.07 | 918,504 | -1.79(-3.05%) |
Jul 02, 2015 | 59.60 | 58.86 | 58.86 | 58.86 | 676,111 | -0.32(-0.54%) |
Jul 01, 2015 | 61.28 | 61.38 | 59.06 | 59.18 | 1,070,969 | -1.69(-2.77%) |
Jun 30, 2015 | 60.96 | 61.74 | 60.59 | 60.87 | 872,272 | +0.54(+0.90%) |
Jun 29, 2015 | 61.82 | 62.02 | 60.27 | 60.33 | 862,546 | -2.37(-3.78%) |
Jun 26, 2015 | 63.52 | 63.57 | 62.41 | 62.70 | 1,417,864 | -0.79(-1.24%) |
Jun 25, 2015 | 63.83 | 63.86 | 63.31 | 63.49 | 510,573 | -0.09(-0.14%) |
Jun 24, 2015 | 64.00 | 64.57 | 63.48 | 63.58 | 483,534 | -0.80(-1.24%) |
Jun 23, 2015 | 64.79 | 64.79 | 64.01 | 64.37 | 286,059 | -0.35(-0.55%) |
Jun 22, 2015 | 64.13 | 64.73 | 63.72 | 64.73 | 427,924 | +0.97(+1.52%) |
Jun 19, 2015 | 63.96 | 64.28 | 63.66 | 63.76 | 533,816 | -0.43(-0.66%) |
Jun 18, 2015 | 63.78 | 64.44 | 63.07 | 64.19 | 544,723 | +0.72(+1.13%) |
Jun 17, 2015 | 64.43 | 64.62 | 62.55 | 63.47 | 727,835 | -0.57(-0.89%) |
Jun 16, 2015 | 63.41 | 64.31 | 63.22 | 64.04 | 477,123 | +0.52(+0.82%) |
Jun 15, 2015 | 63.01 | 63.62 | 62.63 | 63.51 | 555,803 | -0.41(-0.64%) |
Jun 12, 2015 | 63.48 | 64.03 | 63.14 | 63.92 | 490,840 | -0.22(-0.35%) |
Jun 11, 2015 | 64.10 | 64.72 | 63.74 | 64.14 | 577,093 | +0.04(+0.07%) |
Jun 10, 2015 | 63.42 | 64.41 | 63.37 | 64.10 | 474,832 | +1.35(+2.15%) |
Jun 09, 2015 | 62.71 | 63.42 | 62.40 | 62.75 | 557,050 | +0.40(+0.64%) |
Jun 08, 2015 | 62.84 | 63.42 | 62.32 | 62.35 | 467,651 | -0.62(-0.99%) |
Jun 05, 2015 | 62.38 | 63.50 | 62.04 | 62.97 | 516,423 | +0.17(+0.27%) |
Jun 04, 2015 | 63.72 | 63.73 | 62.61 | 62.80 | 1,067,277 | -1.67(-2.59%) |
Jun 03, 2015 | 64.51 | 65.76 | 64.24 | 64.47 | 549,738 | +0.17(+0.26%) |
Jun 02, 2015 | 62.80 | 64.69 | 62.80 | 64.30 | 827,891 | +1.55(+2.47%) |