Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.60 | 52.50 | 49.50 | 50.10 | 8,781 | -1.50(-2.91%) |
Aug 28, 2015 | 49.95 | 52.35 | 49.95 | 51.60 | 2,512 | +1.05(+2.08%) |
Aug 27, 2015 | 49.20 | 51.75 | 48.08 | 50.55 | 4,863 | +2.10(+4.33%) |
Aug 26, 2015 | 47.40 | 48.75 | 45.75 | 48.45 | 6,459 | +2.40(+5.21%) |
Aug 25, 2015 | 47.10 | 49.05 | 45.15 | 46.05 | 7,533 | +1.05(+2.33%) |
Aug 24, 2015 | 45.00 | 48.00 | 40.99 | 45.00 | 13,529 | -2.10(-4.46%) |
Aug 21, 2015 | 47.25 | 50.25 | 44.25 | 47.10 | 14,532 | -2.10(-4.27%) |
Aug 20, 2015 | 53.25 | 53.25 | 48.90 | 49.20 | 6,825 | -4.05(-7.61%) |
Aug 19, 2015 | 55.05 | 55.20 | 52.95 | 53.25 | 6,034 | -2.25(-4.05%) |
Aug 18, 2015 | 59.10 | 59.10 | 55.50 | 55.50 | 5,258 | -4.20(-7.04%) |
Aug 17, 2015 | 57.75 | 60.15 | 57.15 | 59.70 | 5,891 | +1.35(+2.31%) |
Aug 14, 2015 | 61.35 | 61.50 | 57.90 | 58.35 | 9,378 | -3.45(-5.58%) |
Aug 13, 2015 | 62.85 | 64.35 | 60.75 | 61.80 | 3,177 | -1.35(-2.14%) |
Aug 12, 2015 | 61.20 | 65.40 | 59.46 | 63.15 | 4,745 | +1.65(+2.68%) |
Aug 11, 2015 | 61.20 | 62.40 | 57.75 | 61.50 | 12,482 | -2.40(-3.76%) |
Aug 10, 2015 | 63.45 | 64.50 | 60.15 | 63.90 | 7,640 | +1.95(+3.15%) |
Aug 07, 2015 | 65.55 | 66.15 | 60.30 | 61.95 | 9,936 | -4.20(-6.35%) |
Aug 06, 2015 | 70.05 | 70.05 | 66.15 | 66.15 | 5,925 | -4.20(-5.97%) |
Aug 05, 2015 | 72.75 | 72.76 | 69.45 | 70.35 | 2,457 | -1.50(-2.09%) |
Aug 04, 2015 | 71.85 | 72.30 | 70.50 | 71.85 | 3,268 | +0.30(+0.42%) |
Aug 03, 2015 | 71.85 | 73.35 | 70.20 | 71.55 | 5,515 | -0.75(-1.04%) |
Jul 31, 2015 | 68.70 | 72.45 | 68.70 | 72.30 | 9,774 | +2.70(+3.88%) |
Jul 30, 2015 | 69.60 | 70.57 | 67.50 | 69.60 | 4,001 | -0.75(-1.07%) |
Jul 29, 2015 | 73.50 | 73.50 | 69.60 | 70.35 | 2,709 | -3.00(-4.09%) |
Jul 28, 2015 | 69.00 | 73.35 | 66.90 | 73.35 | 4,751 | +4.95(+7.24%) |
Jul 27, 2015 | 67.50 | 69.30 | 65.10 | 68.40 | 4,162 | +0.30(+0.44%) |
Jul 24, 2015 | 68.25 | 69.89 | 66.30 | 68.10 | 7,873 | -0.75(-1.09%) |
Jul 23, 2015 | 74.10 | 74.10 | 67.50 | 68.85 | 20,828 | -4.80(-6.52%) |
Jul 22, 2015 | 72.45 | 75.30 | 72.45 | 73.65 | 6,728 | +0.15(+0.20%) |
Jul 21, 2015 | 70.95 | 75.45 | 70.95 | 73.50 | 7,370 | +2.40(+3.38%) |
Jul 20, 2015 | 72.60 | 74.47 | 70.80 | 71.10 | 4,295 | -3.30(-4.44%) |
Jul 17, 2015 | 73.35 | 74.55 | 69.45 | 74.40 | 3,842 | +1.35(+1.85%) |
Jul 16, 2015 | 72.90 | 73.72 | 71.40 | 73.05 | 2,526 | +1.05(+1.46%) |
Jul 15, 2015 | 72.90 | 74.70 | 71.40 | 72.00 | 3,512 | -1.05(-1.44%) |
Jul 14, 2015 | 69.75 | 73.28 | 69.75 | 73.05 | 5,642 | +3.00(+4.28%) |
Jul 13, 2015 | 68.55 | 70.50 | 68.55 | 70.05 | 3,110 | +1.65(+2.41%) |
Jul 10, 2015 | 66.75 | 69.60 | 66.75 | 68.40 | 2,445 | +2.25(+3.40%) |
Jul 09, 2015 | 66.15 | 67.05 | 64.80 | 66.15 | 4,755 | +1.05(+1.61%) |
Jul 08, 2015 | 67.50 | 68.55 | 64.50 | 65.10 | 4,804 | -3.00(-4.41%) |
Jul 07, 2015 | 68.70 | 70.35 | 67.50 | 68.10 | 4,355 | -1.35(-1.94%) |
Jul 06, 2015 | 67.65 | 69.75 | 67.65 | 69.45 | 4,987 | +0.60(+0.87%) |
Jul 02, 2015 | 69.90 | 68.85 | 68.85 | 68.85 | 973 | -0.60(-0.86%) |
Jul 01, 2015 | 69.45 | 73.05 | 68.40 | 69.45 | 6,719 | +0.30(+0.43%) |
Jun 30, 2015 | 68.40 | 69.60 | 66.60 | 69.15 | 6,766 | +1.65(+2.44%) |
Jun 29, 2015 | 71.85 | 73.50 | 67.50 | 67.50 | 7,611 | -3.75(-5.26%) |
Jun 26, 2015 | 75.00 | 75.08 | 71.10 | 71.25 | 26,589 | -3.75(-5.00%) |
Jun 25, 2015 | 71.70 | 75.00 | 71.55 | 75.00 | 4,682 | +3.75(+5.26%) |
Jun 24, 2015 | 72.30 | 72.75 | 70.65 | 71.25 | 3,109 | -1.05(-1.45%) |
Jun 23, 2015 | 72.22 | 72.75 | 69.90 | 72.30 | 6,114 | -1.05(-1.43%) |
Jun 22, 2015 | 70.50 | 73.80 | 67.88 | 73.35 | 6,080 | +2.70(+3.82%) |
Jun 19, 2015 | 73.50 | 75.15 | 70.35 | 70.65 | 9,964 | -2.40(-3.29%) |
Jun 18, 2015 | 73.35 | 75.00 | 71.55 | 73.05 | 8,667 | +0.30(+0.41%) |
Jun 17, 2015 | 70.05 | 73.35 | 69.45 | 72.75 | 5,682 | +3.15(+4.53%) |
Jun 16, 2015 | 69.15 | 70.35 | 68.25 | 69.60 | 3,700 | +0.00(+0.00%) |
Jun 15, 2015 | 67.65 | 71.70 | 67.20 | 69.60 | 9,220 | +1.65(+2.43%) |
Jun 12, 2015 | 68.25 | 69.90 | 67.65 | 67.95 | 3,282 | -0.30(-0.44%) |
Jun 11, 2015 | 67.35 | 69.00 | 67.20 | 68.25 | 2,234 | +0.60(+0.89%) |
Jun 10, 2015 | 67.20 | 69.15 | 66.60 | 67.65 | 6,564 | +0.60(+0.89%) |
Jun 09, 2015 | 66.75 | 68.55 | 65.03 | 67.05 | 5,702 | +0.00(+0.00%) |
Jun 08, 2015 | 67.50 | 67.95 | 65.10 | 67.05 | 4,645 | -0.45(-0.67%) |
Jun 05, 2015 | 66.00 | 68.10 | 65.25 | 67.50 | 5,617 | +1.80(+2.74%) |
Jun 04, 2015 | 65.40 | 67.65 | 65.25 | 65.70 | 3,634 | -0.30(-0.45%) |
Jun 03, 2015 | 63.15 | 66.45 | 63.00 | 66.00 | 6,736 | +2.85(+4.51%) |
Jun 02, 2015 | 60.90 | 63.45 | 60.75 | 63.15 | 6,693 | +1.50(+2.43%) |