Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.76 | 52.50 | 50.58 | 51.05 | 754,375 | -1.33(-2.54%) |
Aug 28, 2015 | 50.40 | 52.99 | 50.32 | 52.38 | 1,259,601 | +1.70(+3.35%) |
Aug 27, 2015 | 51.76 | 52.00 | 49.50 | 50.68 | 1,851,154 | +0.54(+1.08%) |
Aug 26, 2015 | 47.00 | 50.23 | 46.00 | 50.14 | 2,045,036 | +3.43(+7.34%) |
Aug 25, 2015 | 51.90 | 52.00 | 46.67 | 46.71 | 2,179,499 | -1.84(-3.79%) |
Aug 24, 2015 | 41.92 | 52.00 | 40.63 | 48.55 | 3,472,841 | -3.62(-6.94%) |
Aug 21, 2015 | 51.52 | 53.61 | 50.12 | 52.17 | 2,845,444 | -3.02(-5.47%) |
Aug 20, 2015 | 60.07 | 60.45 | 55.07 | 55.19 | 3,457,862 | -6.44(-10.45%) |
Aug 19, 2015 | 59.37 | 61.80 | 58.85 | 61.63 | 2,237,551 | +2.13(+3.58%) |
Aug 18, 2015 | 60.25 | 60.46 | 59.06 | 59.50 | 1,344,684 | -0.43(-0.72%) |
Aug 17, 2015 | 58.63 | 59.93 | 57.64 | 59.93 | 1,817,070 | +1.23(+2.10%) |
Aug 14, 2015 | 60.00 | 60.88 | 57.87 | 58.70 | 1,886,794 | +0.64(+1.10%) |
Aug 13, 2015 | 58.32 | 60.50 | 57.51 | 58.06 | 1,982,215 | +0.13(+0.22%) |
Aug 12, 2015 | 58.74 | 62.50 | 54.60 | 57.93 | 5,029,789 | -0.99(-1.69%) |
Aug 11, 2015 | 61.60 | 62.88 | 58.64 | 58.92 | 3,980,755 | -4.22(-6.68%) |
Aug 10, 2015 | 61.59 | 64.30 | 61.59 | 63.14 | 2,321,766 | +2.82(+4.68%) |
Aug 07, 2015 | 59.00 | 60.61 | 58.19 | 60.32 | 1,266,438 | +1.68(+2.86%) |
Aug 06, 2015 | 60.91 | 61.73 | 57.00 | 58.64 | 1,905,900 | -1.27(-2.12%) |
Aug 05, 2015 | 58.71 | 61.20 | 58.12 | 59.91 | 1,548,847 | +2.34(+4.06%) |
Aug 04, 2015 | 56.83 | 58.39 | 56.05 | 57.57 | 1,557,534 | +0.74(+1.30%) |
Aug 03, 2015 | 59.56 | 59.99 | 56.33 | 56.83 | 1,311,307 | -2.30(-3.89%) |
Jul 31, 2015 | 58.53 | 60.50 | 57.25 | 59.13 | 1,144,975 | +0.55(+0.94%) |
Jul 30, 2015 | 58.51 | 59.19 | 57.25 | 58.58 | 1,165,727 | -0.35(-0.59%) |
Jul 29, 2015 | 59.11 | 60.32 | 57.70 | 58.93 | 1,402,715 | -0.90(-1.50%) |
Jul 28, 2015 | 60.87 | 61.04 | 58.01 | 59.83 | 1,561,730 | +0.00(+0.00%) |
Jul 27, 2015 | 61.74 | 61.74 | 58.55 | 59.83 | 2,230,596 | -3.18(-5.05%) |
Jul 24, 2015 | 62.50 | 63.28 | 61.30 | 63.01 | 2,566,120 | +1.29(+2.09%) |
Jul 23, 2015 | 59.75 | 63.00 | 59.50 | 61.72 | 3,993,927 | +4.22(+7.34%) |
Jul 22, 2015 | 56.34 | 59.25 | 56.26 | 57.50 | 1,786,727 | +0.68(+1.20%) |
Jul 21, 2015 | 55.28 | 57.98 | 55.23 | 56.82 | 2,136,394 | +1.84(+3.35%) |
Jul 20, 2015 | 56.66 | 57.73 | 54.65 | 54.98 | 1,890,674 | -1.88(-3.31%) |
Jul 17, 2015 | 56.48 | 57.25 | 55.68 | 56.86 | 1,470,517 | -0.03(-0.05%) |
Jul 16, 2015 | 57.91 | 58.20 | 55.42 | 56.89 | 2,101,695 | -0.42(-0.73%) |
Jul 15, 2015 | 58.85 | 60.49 | 56.63 | 57.31 | 2,120,488 | -1.91(-3.23%) |
Jul 14, 2015 | 57.67 | 59.93 | 56.56 | 59.22 | 2,630,191 | +1.60(+2.78%) |
Jul 13, 2015 | 60.00 | 60.20 | 57.05 | 57.62 | 2,394,319 | -0.93(-1.59%) |
Jul 10, 2015 | 60.72 | 61.44 | 58.20 | 58.55 | 3,038,286 | -0.75(-1.26%) |
Jul 09, 2015 | 59.19 | 61.23 | 58.00 | 59.30 | 3,178,095 | +2.32(+4.07%) |
Jul 08, 2015 | 54.98 | 59.86 | 54.66 | 56.98 | 3,655,404 | +0.17(+0.30%) |
Jul 07, 2015 | 57.86 | 58.37 | 53.19 | 56.81 | 3,772,761 | -1.22(-2.10%) |
Jul 06, 2015 | 58.91 | 60.75 | 57.15 | 58.03 | 2,882,859 | -2.35(-3.89%) |
Jul 02, 2015 | 62.54 | 60.38 | 60.38 | 60.38 | 2,726,400 | -1.89(-3.04%) |
Jul 01, 2015 | 64.00 | 65.50 | 62.06 | 62.27 | 3,015,242 | -0.55(-0.88%) |
Jun 30, 2015 | 62.86 | 63.25 | 61.50 | 62.82 | 2,029,347 | +0.91(+1.47%) |
Jun 29, 2015 | 62.99 | 65.28 | 61.39 | 61.91 | 5,100,107 | -3.87(-5.88%) |
Jun 26, 2015 | 69.94 | 70.19 | 65.58 | 65.78 | 2,563,382 | -3.97(-5.69%) |
Jun 25, 2015 | 70.45 | 71.20 | 68.30 | 69.75 | 1,521,860 | -0.14(-0.20%) |
Jun 24, 2015 | 70.67 | 72.50 | 69.11 | 69.89 | 1,933,484 | -1.97(-2.74%) |
Jun 23, 2015 | 73.00 | 75.24 | 71.57 | 71.86 | 1,931,603 | -1.54(-2.10%) |
Jun 22, 2015 | 73.93 | 74.01 | 70.35 | 73.40 | 2,355,938 | +0.18(+0.25%) |
Jun 19, 2015 | 73.17 | 74.67 | 71.63 | 73.22 | 4,902,068 | +0.69(+0.95%) |
Jun 18, 2015 | 75.02 | 76.35 | 72.35 | 72.53 | 4,604,587 | -1.36(-1.84%) |
Jun 17, 2015 | 72.11 | 75.46 | 71.21 | 73.89 | 5,140,196 | +2.71(+3.81%) |
Jun 16, 2015 | 71.00 | 72.85 | 69.34 | 71.18 | 5,104,261 | +0.35(+0.49%) |
Jun 15, 2015 | 64.95 | 71.86 | 64.30 | 70.83 | 5,544,830 | +4.38(+6.59%) |
Jun 12, 2015 | 62.72 | 66.65 | 62.66 | 66.45 | 3,810,337 | +3.79(+6.05%) |
Jun 11, 2015 | 63.08 | 64.25 | 62.21 | 62.66 | 5,948,458 | -0.71(-1.12%) |
Jun 10, 2015 | 66.24 | 67.69 | 62.99 | 63.37 | 3,369,076 | -1.97(-3.01%) |
Jun 09, 2015 | 67.51 | 68.00 | 64.70 | 65.34 | 3,042,167 | -3.31(-4.82%) |
Jun 08, 2015 | 67.50 | 71.35 | 67.18 | 68.65 | 5,649,431 | +2.41(+3.64%) |
Jun 05, 2015 | 62.88 | 66.50 | 62.75 | 66.24 | 3,229,340 | +4.57(+7.41%) |
Jun 04, 2015 | 62.06 | 63.57 | 61.45 | 61.67 | 1,176,260 | -0.61(-0.98%) |
Jun 03, 2015 | 62.61 | 62.73 | 61.28 | 62.28 | 909,375 | +0.17(+0.27%) |
Jun 02, 2015 | 60.75 | 62.55 | 60.68 | 62.11 | 1,080,545 | +1.39(+2.29%) |