Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.18 | 46.24 | 45.28 | 45.65 | 10,198 | -2.22(-4.64%) |
Aug 28, 2015 | 47.11 | 48.03 | 47.11 | 47.87 | 13,017 | +0.68(+1.45%) |
Aug 27, 2015 | 45.74 | 47.77 | 45.58 | 47.19 | 20,168 | +2.51(+5.62%) |
Aug 26, 2015 | 43.50 | 44.86 | 42.08 | 44.67 | 18,571 | +4.51(+11.22%) |
Aug 25, 2015 | 44.41 | 44.41 | 40.08 | 40.17 | 9,657 | +0.88(+2.24%) |
Aug 24, 2015 | 37.30 | 41.06 | 35.74 | 39.29 | 24,614 | -4.80(-10.89%) |
Aug 21, 2015 | 48.03 | 48.39 | 44.09 | 44.09 | 31,468 | -5.03(-10.25%) |
Aug 20, 2015 | 50.84 | 50.95 | 49.03 | 49.12 | 19,312 | -4.25(-7.97%) |
Aug 19, 2015 | 53.90 | 54.07 | 53.25 | 53.38 | 10,905 | -1.91(-3.45%) |
Aug 18, 2015 | 55.27 | 55.58 | 55.16 | 55.28 | 3,736 | -1.40(-2.47%) |
Aug 17, 2015 | 55.80 | 56.68 | 55.80 | 56.68 | 2,574 | +0.37(+0.66%) |
Aug 14, 2015 | 55.63 | 56.56 | 55.63 | 56.31 | 3,420 | +0.12(+0.21%) |
Aug 13, 2015 | 55.26 | 56.47 | 55.11 | 56.19 | 3,082 | +1.29(+2.35%) |
Aug 12, 2015 | 53.82 | 54.94 | 52.90 | 54.90 | 18,836 | -1.35(-2.40%) |
Aug 11, 2015 | 55.93 | 56.48 | 55.76 | 56.25 | 13,475 | -3.00(-5.07%) |
Aug 10, 2015 | 56.98 | 59.27 | 56.98 | 59.25 | 10,981 | +2.74(+4.84%) |
Aug 07, 2015 | 56.45 | 56.70 | 56.39 | 56.51 | 2,531 | +0.42(+0.75%) |
Aug 06, 2015 | 55.93 | 56.25 | 55.86 | 56.09 | 2,057 | -0.59(-1.04%) |
Aug 05, 2015 | 56.94 | 57.12 | 56.68 | 56.68 | 2,959 | +0.79(+1.42%) |
Aug 04, 2015 | 55.39 | 55.89 | 55.19 | 55.89 | 4,384 | +0.01(+0.02%) |
Aug 03, 2015 | 55.97 | 55.97 | 55.37 | 55.88 | 7,964 | -0.65(-1.14%) |
Jul 31, 2015 | 56.49 | 56.69 | 56.32 | 56.52 | 2,944 | +1.25(+2.26%) |
Jul 30, 2015 | 54.49 | 55.27 | 54.49 | 55.27 | 2,432 | +0.15(+0.28%) |
Jul 29, 2015 | 54.03 | 55.13 | 53.88 | 55.12 | 4,200 | +0.75(+1.39%) |
Jul 28, 2015 | 53.85 | 54.43 | 53.19 | 54.36 | 10,310 | +0.62(+1.15%) |
Jul 27, 2015 | 52.92 | 53.88 | 52.92 | 53.75 | 21,137 | -0.74(-1.36%) |
Jul 24, 2015 | 55.53 | 55.53 | 54.29 | 54.49 | 5,552 | -1.38(-2.47%) |
Jul 23, 2015 | 56.42 | 56.60 | 55.84 | 55.87 | 5,452 | -0.21(-0.38%) |
Jul 22, 2015 | 55.57 | 56.23 | 55.40 | 56.08 | 12,309 | -0.65(-1.14%) |
Jul 21, 2015 | 56.95 | 56.95 | 56.29 | 56.73 | 5,738 | -0.59(-1.02%) |
Jul 20, 2015 | 57.54 | 57.96 | 57.31 | 57.31 | 7,612 | -0.19(-0.32%) |
Jul 17, 2015 | 57.52 | 57.71 | 57.20 | 57.50 | 8,159 | +0.55(+0.96%) |
Jul 16, 2015 | 57.46 | 57.46 | 56.95 | 56.95 | 4,969 | +0.70(+1.25%) |
Jul 15, 2015 | 56.21 | 56.85 | 55.93 | 56.25 | 7,805 | -0.27(-0.48%) |
Jul 14, 2015 | 55.83 | 56.68 | 55.68 | 56.52 | 7,347 | +1.13(+2.05%) |
Jul 13, 2015 | 55.32 | 55.56 | 55.10 | 55.39 | 15,773 | +2.06(+3.87%) |
Jul 10, 2015 | 52.82 | 53.55 | 52.57 | 53.33 | 14,823 | +2.35(+4.60%) |
Jul 09, 2015 | 51.47 | 51.66 | 50.61 | 50.98 | 12,314 | +1.82(+3.70%) |
Jul 08, 2015 | 51.69 | 51.69 | 48.93 | 49.16 | 21,895 | -7.00(-12.46%) |
Jul 07, 2015 | 55.77 | 56.16 | 54.46 | 56.16 | 5,120 | +0.43(+0.77%) |
Jul 06, 2015 | 55.67 | 56.53 | 55.45 | 55.73 | 15,832 | -1.11(-1.96%) |
Jul 02, 2015 | 56.56 | 56.85 | 56.85 | 56.85 | 5,421 | -0.01(-0.02%) |
Jul 01, 2015 | 57.23 | 57.31 | 56.70 | 56.86 | 7,430 | +1.18(+2.12%) |
Jun 30, 2015 | 56.79 | 56.80 | 55.67 | 55.67 | 7,024 | +0.80(+1.46%) |
Jun 29, 2015 | 56.08 | 56.46 | 54.79 | 54.87 | 23,690 | -4.37(-7.38%) |
Jun 26, 2015 | 59.29 | 59.52 | 59.18 | 59.24 | 9,234 | +0.60(+1.02%) |
Jun 25, 2015 | 59.19 | 59.25 | 58.64 | 58.64 | 5,979 | +0.21(+0.35%) |
Jun 24, 2015 | 58.18 | 58.69 | 58.00 | 58.44 | 19,897 | -1.76(-2.92%) |
Jun 23, 2015 | 59.65 | 60.37 | 59.65 | 60.20 | 8,849 | +1.92(+3.30%) |
Jun 22, 2015 | 56.28 | 58.88 | 56.28 | 58.28 | 17,554 | +2.57(+4.62%) |
Jun 19, 2015 | 55.68 | 56.05 | 55.68 | 55.70 | 8,548 | +0.22(+0.41%) |
Jun 18, 2015 | 54.60 | 55.98 | 54.60 | 55.48 | 8,128 | +0.20(+0.35%) |
Jun 17, 2015 | 54.81 | 55.53 | 53.81 | 55.28 | 21,194 | -1.47(-2.58%) |
Jun 16, 2015 | 55.55 | 56.87 | 55.55 | 56.75 | 28,242 | -0.83(-1.44%) |
Jun 15, 2015 | 56.63 | 57.68 | 56.42 | 57.58 | 6,841 | +0.47(+0.82%) |
Jun 12, 2015 | 56.65 | 57.11 | 56.28 | 57.11 | 13,775 | -0.80(-1.38%) |
Jun 11, 2015 | 57.95 | 58.20 | 57.59 | 57.91 | 18,704 | +0.85(+1.49%) |
Jun 10, 2015 | 56.87 | 57.53 | 56.74 | 57.06 | 16,452 | +2.37(+4.33%) |
Jun 09, 2015 | 54.86 | 54.90 | 54.22 | 54.69 | 11,868 | -1.58(-2.81%) |
Jun 08, 2015 | 55.98 | 56.28 | 55.71 | 56.28 | 12,357 | -0.94(-1.64%) |
Jun 05, 2015 | 57.81 | 58.05 | 56.72 | 57.22 | 14,472 | -1.17(-2.01%) |
Jun 04, 2015 | 58.07 | 58.96 | 57.95 | 58.39 | 25,379 | -1.20(-2.02%) |
Jun 03, 2015 | 59.08 | 59.63 | 58.98 | 59.59 | 7,349 | +0.88(+1.50%) |
Jun 02, 2015 | 58.61 | 59.37 | 58.17 | 58.71 | 16,989 | -0.69(-1.17%) |