Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.03 | 44.19 | 42.30 | 42.43 | 993,250 | -0.70(-1.61%) |
Aug 28, 2015 | 41.84 | 43.73 | 41.83 | 43.12 | 1,013,976 | +1.42(+3.41%) |
Aug 27, 2015 | 40.56 | 42.05 | 40.56 | 41.70 | 1,322,780 | +1.47(+3.66%) |
Aug 26, 2015 | 41.34 | 42.71 | 39.36 | 40.23 | 1,122,189 | +0.01(+0.02%) |
Aug 25, 2015 | 42.92 | 43.29 | 40.20 | 40.22 | 1,259,214 | -1.56(-3.74%) |
Aug 24, 2015 | 41.94 | 44.25 | 41.29 | 41.78 | 1,138,998 | -2.21(-5.03%) |
Aug 21, 2015 | 45.20 | 45.66 | 43.87 | 43.99 | 1,857,225 | -1.81(-3.96%) |
Aug 20, 2015 | 46.34 | 46.97 | 45.57 | 45.81 | 946,140 | -0.79(-1.69%) |
Aug 19, 2015 | 48.69 | 48.69 | 46.54 | 46.60 | 1,545,883 | -2.17(-4.45%) |
Aug 18, 2015 | 49.23 | 49.45 | 48.49 | 48.77 | 754,496 | -0.80(-1.61%) |
Aug 17, 2015 | 49.62 | 50.35 | 49.19 | 49.57 | 1,247,809 | -0.88(-1.74%) |
Aug 14, 2015 | 51.66 | 52.32 | 49.80 | 50.45 | 2,178,634 | -1.30(-2.52%) |
Aug 13, 2015 | 53.85 | 54.16 | 51.09 | 51.75 | 4,916,560 | -7.83(-13.14%) |
Aug 12, 2015 | 59.80 | 60.20 | 58.83 | 59.57 | 889,421 | -0.60(-1.00%) |
Aug 11, 2015 | 61.78 | 61.91 | 59.78 | 60.17 | 635,173 | -2.21(-3.55%) |
Aug 10, 2015 | 62.28 | 63.07 | 62.16 | 62.39 | 636,766 | +0.49(+0.79%) |
Aug 07, 2015 | 61.70 | 62.79 | 61.47 | 61.90 | 326,165 | +0.20(+0.33%) |
Aug 06, 2015 | 61.51 | 62.41 | 61.09 | 61.70 | 377,988 | -0.02(-0.03%) |
Aug 05, 2015 | 62.06 | 63.50 | 61.58 | 61.71 | 461,273 | -0.28(-0.46%) |
Aug 04, 2015 | 60.52 | 62.06 | 60.50 | 62.00 | 411,877 | +0.24(+0.40%) |
Aug 03, 2015 | 61.47 | 62.57 | 60.88 | 61.75 | 378,535 | +0.31(+0.50%) |
Jul 31, 2015 | 60.39 | 61.55 | 59.98 | 61.44 | 515,739 | +1.35(+2.25%) |
Jul 30, 2015 | 61.40 | 61.61 | 59.57 | 60.09 | 565,801 | -1.68(-2.71%) |
Jul 29, 2015 | 61.00 | 62.63 | 60.73 | 61.77 | 573,791 | +0.98(+1.62%) |
Jul 28, 2015 | 60.48 | 61.66 | 60.26 | 60.78 | 454,788 | +0.37(+0.61%) |
Jul 27, 2015 | 60.83 | 61.31 | 59.13 | 60.42 | 655,305 | -0.60(-0.99%) |
Jul 24, 2015 | 62.55 | 62.83 | 60.78 | 61.02 | 711,847 | -1.60(-2.56%) |
Jul 23, 2015 | 63.45 | 63.72 | 62.44 | 62.62 | 589,034 | -0.32(-0.50%) |
Jul 22, 2015 | 63.70 | 64.19 | 62.70 | 62.94 | 440,236 | -0.81(-1.26%) |
Jul 21, 2015 | 64.27 | 64.67 | 63.52 | 63.75 | 613,971 | -0.55(-0.86%) |
Jul 20, 2015 | 65.86 | 65.93 | 64.14 | 64.30 | 571,113 | -1.16(-1.76%) |
Jul 17, 2015 | 65.58 | 66.44 | 65.34 | 65.45 | 386,940 | -0.45(-0.68%) |
Jul 16, 2015 | 67.45 | 68.72 | 65.67 | 65.90 | 875,463 | -2.25(-3.29%) |
Jul 15, 2015 | 68.03 | 68.59 | 67.93 | 68.15 | 598,381 | -0.19(-0.27%) |
Jul 14, 2015 | 69.51 | 69.91 | 67.87 | 68.33 | 696,684 | -1.33(-1.91%) |
Jul 13, 2015 | 69.71 | 70.26 | 69.33 | 69.67 | 383,010 | +0.26(+0.38%) |
Jul 10, 2015 | 69.16 | 69.89 | 69.12 | 69.41 | 604,877 | +0.79(+1.15%) |
Jul 09, 2015 | 67.92 | 68.94 | 67.92 | 68.62 | 737,663 | +1.28(+1.90%) |
Jul 08, 2015 | 67.61 | 68.35 | 67.25 | 67.34 | 598,674 | -0.97(-1.42%) |
Jul 07, 2015 | 65.50 | 68.46 | 64.23 | 68.31 | 852,477 | +2.40(+3.64%) |
Jul 06, 2015 | 65.96 | 66.73 | 65.09 | 65.91 | 625,265 | -1.41(-2.09%) |
Jul 02, 2015 | 66.71 | 67.32 | 67.32 | 67.32 | 400,735 | +0.63(+0.95%) |
Jul 01, 2015 | 67.85 | 68.28 | 65.73 | 66.68 | 387,904 | -0.50(-0.75%) |
Jun 30, 2015 | 66.67 | 67.72 | 66.36 | 67.19 | 394,584 | +0.90(+1.36%) |
Jun 29, 2015 | 67.15 | 67.61 | 66.06 | 66.28 | 466,655 | -1.40(-2.07%) |
Jun 26, 2015 | 68.43 | 68.58 | 67.67 | 67.68 | 888,444 | -0.83(-1.21%) |
Jun 25, 2015 | 69.08 | 69.33 | 68.44 | 68.51 | 429,772 | -0.55(-0.80%) |
Jun 24, 2015 | 70.65 | 70.65 | 68.82 | 69.07 | 324,281 | -1.44(-2.04%) |
Jun 23, 2015 | 70.76 | 71.16 | 70.46 | 70.51 | 372,139 | +0.00(+0.00%) |
Jun 22, 2015 | 69.96 | 70.52 | 69.61 | 70.51 | 591,794 | +1.39(+2.01%) |
Jun 19, 2015 | 69.19 | 69.36 | 68.90 | 69.12 | 383,082 | -0.02(-0.02%) |
Jun 18, 2015 | 69.27 | 69.55 | 68.99 | 69.13 | 314,791 | -0.01(-0.01%) |
Jun 17, 2015 | 70.48 | 70.48 | 68.76 | 69.14 | 396,563 | +0.17(+0.25%) |
Jun 16, 2015 | 69.15 | 69.25 | 68.58 | 68.97 | 351,138 | -0.25(-0.36%) |
Jun 15, 2015 | 69.15 | 70.64 | 70.64 | 69.22 | 650,729 | -1.42(-2.02%) |
Jun 12, 2015 | 70.37 | 71.55 | 70.37 | 70.64 | 611,744 | -0.12(-0.17%) |
Jun 11, 2015 | 70.58 | 71.25 | 70.49 | 70.77 | 342,682 | +0.01(+0.01%) |
Jun 10, 2015 | 71.33 | 72.50 | 70.57 | 70.76 | 511,687 | -0.35(-0.49%) |
Jun 09, 2015 | 70.34 | 71.26 | 69.77 | 71.11 | 697,949 | +0.42(+0.60%) |
Jun 08, 2015 | 71.99 | 72.25 | 70.33 | 70.69 | 673,574 | -1.44(-2.00%) |
Jun 05, 2015 | 71.17 | 72.34 | 70.79 | 72.13 | 434,612 | +0.72(+1.01%) |
Jun 04, 2015 | 71.59 | 71.87 | 71.09 | 71.40 | 429,952 | -0.29(-0.41%) |
Jun 03, 2015 | 71.11 | 71.95 | 70.67 | 71.69 | 630,354 | +0.60(+0.85%) |
Jun 02, 2015 | 68.62 | 71.73 | 68.42 | 71.09 | 858,865 | +1.83(+2.64%) |