Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.84 | 47.70 | 45.08 | 45.21 | 231,424 | -1.91(-4.06%) |
Aug 28, 2015 | 48.04 | 49.95 | 46.42 | 47.12 | 313,411 | -1.36(-2.81%) |
Aug 27, 2015 | 46.10 | 49.90 | 45.71 | 48.48 | 551,984 | +4.22(+9.52%) |
Aug 26, 2015 | 44.45 | 44.79 | 41.15 | 44.27 | 386,179 | +1.78(+4.19%) |
Aug 25, 2015 | 46.57 | 46.57 | 42.38 | 42.49 | 531,125 | -0.79(-1.81%) |
Aug 24, 2015 | 41.49 | 46.52 | 39.53 | 43.27 | 714,273 | -3.40(-7.29%) |
Aug 21, 2015 | 46.70 | 50.40 | 45.37 | 46.68 | 727,206 | -2.85(-5.76%) |
Aug 20, 2015 | 48.96 | 53.93 | 45.13 | 49.53 | 1,029,136 | -0.52(-1.05%) |
Aug 19, 2015 | 56.89 | 58.33 | 50.00 | 50.06 | 972,701 | -7.59(-13.17%) |
Aug 18, 2015 | 62.83 | 65.08 | 55.76 | 57.65 | 1,383,982 | -1.23(-2.09%) |
Aug 17, 2015 | 58.67 | 59.06 | 56.31 | 58.88 | 435,204 | +0.89(+1.53%) |
Aug 14, 2015 | 59.69 | 60.55 | 57.60 | 57.99 | 495,807 | -1.23(-2.08%) |
Aug 13, 2015 | 62.78 | 62.83 | 58.90 | 59.22 | 327,679 | -2.30(-3.74%) |
Aug 12, 2015 | 58.33 | 63.22 | 57.91 | 61.52 | 580,901 | +1.26(+2.09%) |
Aug 11, 2015 | 63.49 | 65.03 | 59.45 | 60.27 | 556,911 | -3.64(-5.69%) |
Aug 10, 2015 | 64.27 | 65.27 | 62.33 | 63.90 | 481,876 | +1.41(+2.26%) |
Aug 07, 2015 | 64.27 | 66.50 | 61.73 | 62.49 | 433,453 | -1.47(-2.29%) |
Aug 06, 2015 | 65.34 | 65.67 | 62.52 | 63.96 | 771,430 | -0.97(-1.49%) |
Aug 05, 2015 | 68.51 | 68.54 | 64.82 | 64.93 | 627,583 | -2.28(-3.39%) |
Aug 04, 2015 | 68.15 | 68.96 | 67.02 | 67.20 | 265,753 | +0.03(+0.04%) |
Aug 03, 2015 | 69.01 | 69.01 | 66.81 | 67.18 | 356,240 | -2.72(-3.90%) |
Jul 31, 2015 | 70.24 | 70.24 | 68.04 | 69.90 | 220,799 | +0.79(+1.14%) |
Jul 30, 2015 | 69.72 | 70.11 | 66.78 | 69.11 | 339,953 | -1.65(-2.33%) |
Jul 29, 2015 | 72.86 | 73.88 | 68.80 | 70.76 | 414,676 | -1.47(-2.03%) |
Jul 28, 2015 | 68.59 | 72.31 | 68.28 | 72.23 | 305,396 | +3.69(+5.39%) |
Jul 27, 2015 | 64.79 | 69.59 | 64.38 | 68.54 | 574,382 | -1.96(-2.79%) |
Jul 24, 2015 | 74.61 | 75.32 | 69.48 | 70.50 | 510,254 | -4.50(-6.00%) |
Jul 23, 2015 | 74.11 | 78.28 | 73.85 | 75.00 | 631,842 | +2.25(+3.09%) |
Jul 22, 2015 | 69.32 | 73.20 | 68.90 | 72.75 | 366,834 | +3.17(+4.55%) |
Jul 21, 2015 | 67.26 | 70.34 | 67.26 | 69.59 | 329,722 | +2.17(+3.22%) |
Jul 20, 2015 | 69.38 | 69.85 | 66.25 | 67.41 | 374,340 | -2.07(-2.98%) |
Jul 17, 2015 | 70.03 | 71.18 | 67.15 | 69.48 | 729,018 | +1.07(+1.57%) |
Jul 16, 2015 | 66.39 | 70.89 | 65.63 | 68.41 | 1,050,620 | +2.02(+3.04%) |
Jul 15, 2015 | 67.96 | 68.59 | 65.45 | 66.39 | 565,210 | -2.88(-4.16%) |
Jul 14, 2015 | 65.58 | 70.14 | 65.58 | 69.27 | 478,543 | +3.14(+4.75%) |
Jul 13, 2015 | 67.07 | 68.59 | 64.93 | 66.13 | 433,535 | +0.63(+0.96%) |
Jul 10, 2015 | 70.74 | 70.95 | 64.56 | 65.50 | 718,214 | -1.99(-2.95%) |
Jul 09, 2015 | 65.16 | 69.85 | 64.98 | 67.49 | 1,266,089 | +7.28(+12.09%) |
Jul 08, 2015 | 51.65 | 62.65 | 51.60 | 60.21 | 1,904,653 | +2.33(+4.03%) |
Jul 07, 2015 | 62.31 | 62.60 | 49.74 | 57.88 | 1,814,655 | -7.36(-11.28%) |
Jul 06, 2015 | 66.37 | 68.43 | 62.88 | 65.24 | 464,588 | -5.34(-7.57%) |
Jul 02, 2015 | 70.27 | 70.58 | 70.58 | 70.58 | 388,163 | -0.76(-1.06%) |
Jul 01, 2015 | 75.03 | 77.23 | 70.16 | 71.34 | 417,437 | -3.82(-5.09%) |
Jun 30, 2015 | 76.18 | 80.37 | 74.17 | 75.16 | 481,661 | +1.86(+2.54%) |
Jun 29, 2015 | 76.94 | 77.20 | 72.18 | 73.30 | 1,172,577 | -7.88(-9.71%) |
Jun 26, 2015 | 85.29 | 86.08 | 78.80 | 81.18 | 1,199,480 | -5.37(-6.20%) |
Jun 25, 2015 | 86.55 | 89.76 | 86.04 | 86.55 | 260,842 | -0.05(-0.06%) |
Jun 24, 2015 | 87.07 | 93.38 | 85.29 | 86.60 | 668,759 | +0.00(+0.00%) |
Jun 23, 2015 | 87.81 | 88.30 | 84.32 | 86.60 | 248,407 | -0.03(-0.03%) |
Jun 22, 2015 | 91.55 | 91.68 | 82.75 | 86.63 | 376,198 | -1.73(-1.96%) |
Jun 19, 2015 | 91.68 | 92.57 | 86.92 | 88.36 | 447,661 | -3.17(-3.46%) |
Jun 18, 2015 | 87.62 | 95.22 | 85.61 | 91.52 | 968,290 | +3.14(+3.55%) |
Jun 17, 2015 | 86.63 | 90.32 | 85.08 | 88.38 | 570,349 | +3.59(+4.23%) |
Jun 16, 2015 | 87.70 | 87.70 | 81.99 | 84.80 | 413,375 | -2.88(-3.28%) |
Jun 15, 2015 | 88.15 | 88.98 | 85.87 | 87.68 | 211,655 | -1.60(-1.79%) |
Jun 12, 2015 | 84.43 | 91.24 | 84.40 | 89.27 | 577,742 | +4.87(+5.77%) |
Jun 11, 2015 | 83.78 | 85.56 | 82.62 | 84.40 | 325,808 | +0.84(+1.00%) |
Jun 10, 2015 | 85.32 | 85.48 | 82.43 | 83.57 | 270,457 | -1.99(-2.33%) |
Jun 09, 2015 | 89.43 | 90.95 | 80.48 | 85.56 | 693,960 | -4.11(-4.58%) |
Jun 08, 2015 | 90.69 | 94.59 | 89.06 | 89.67 | 409,000 | -1.54(-1.69%) |
Jun 05, 2015 | 85.16 | 93.02 | 84.09 | 91.21 | 614,252 | +4.56(+5.26%) |
Jun 04, 2015 | 87.41 | 90.55 | 85.14 | 86.65 | 326,584 | -1.15(-1.31%) |
Jun 03, 2015 | 85.71 | 89.01 | 83.85 | 87.81 | 366,868 | +2.78(+3.26%) |
Jun 02, 2015 | 85.06 | 87.70 | 84.04 | 85.03 | 343,899 | +0.21(+0.25%) |