Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.29 | 43.42 | 41.56 | 41.69 | 1,010,807 | -0.68(-1.61%) |
Aug 28, 2015 | 41.11 | 42.97 | 41.11 | 42.38 | 1,031,900 | +1.40(+3.41%) |
Aug 27, 2015 | 39.85 | 41.32 | 39.85 | 40.98 | 1,346,163 | +1.45(+3.66%) |
Aug 26, 2015 | 40.62 | 41.97 | 38.67 | 39.53 | 1,142,026 | +0.01(+0.02%) |
Aug 25, 2015 | 42.17 | 42.53 | 39.51 | 39.52 | 1,281,473 | -1.53(-3.74%) |
Aug 24, 2015 | 41.21 | 43.48 | 40.57 | 41.06 | 1,159,132 | -2.17(-5.03%) |
Aug 21, 2015 | 44.41 | 44.87 | 43.11 | 43.23 | 1,890,056 | -1.78(-3.96%) |
Aug 20, 2015 | 45.53 | 46.16 | 44.78 | 45.01 | 962,865 | -0.78(-1.69%) |
Aug 19, 2015 | 47.84 | 47.84 | 45.73 | 45.79 | 1,573,210 | -2.13(-4.45%) |
Aug 18, 2015 | 48.38 | 48.59 | 47.65 | 47.92 | 767,833 | -0.78(-1.61%) |
Aug 17, 2015 | 48.76 | 49.47 | 48.34 | 48.71 | 1,269,866 | -0.86(-1.74%) |
Aug 14, 2015 | 50.76 | 51.42 | 48.94 | 49.57 | 2,217,146 | -1.28(-2.52%) |
Aug 13, 2015 | 52.92 | 53.22 | 50.20 | 50.85 | 5,003,470 | -7.69(-13.14%) |
Aug 12, 2015 | 58.76 | 59.15 | 57.81 | 58.54 | 905,143 | -0.59(-1.00%) |
Aug 11, 2015 | 60.70 | 60.83 | 58.74 | 59.13 | 646,401 | -2.17(-3.55%) |
Aug 10, 2015 | 61.20 | 61.98 | 61.08 | 61.30 | 648,022 | +0.48(+0.79%) |
Aug 07, 2015 | 60.62 | 61.70 | 60.40 | 60.82 | 331,931 | +0.20(+0.33%) |
Aug 06, 2015 | 60.44 | 61.33 | 60.03 | 60.62 | 384,669 | -0.02(-0.03%) |
Aug 05, 2015 | 60.98 | 62.39 | 60.51 | 60.64 | 469,427 | -0.28(-0.46%) |
Aug 04, 2015 | 59.47 | 60.98 | 59.45 | 60.92 | 419,158 | +0.24(+0.40%) |
Aug 03, 2015 | 60.40 | 61.48 | 59.82 | 60.68 | 385,226 | +0.30(+0.50%) |
Jul 31, 2015 | 59.34 | 60.48 | 58.94 | 60.38 | 524,855 | +1.33(+2.25%) |
Jul 30, 2015 | 60.33 | 60.54 | 58.54 | 59.05 | 575,803 | -1.65(-2.71%) |
Jul 29, 2015 | 59.95 | 61.54 | 59.67 | 60.70 | 583,934 | +0.97(+1.62%) |
Jul 28, 2015 | 59.43 | 60.58 | 59.22 | 59.73 | 462,827 | +0.36(+0.61%) |
Jul 27, 2015 | 59.77 | 60.25 | 58.10 | 59.37 | 666,889 | -0.59(-0.99%) |
Jul 24, 2015 | 61.46 | 61.74 | 59.72 | 59.96 | 724,430 | -1.57(-2.56%) |
Jul 23, 2015 | 62.35 | 62.61 | 61.36 | 61.54 | 599,446 | -0.31(-0.50%) |
Jul 22, 2015 | 62.59 | 63.07 | 61.61 | 61.85 | 448,018 | -0.79(-1.26%) |
Jul 21, 2015 | 63.15 | 63.54 | 62.42 | 62.64 | 624,824 | -0.54(-0.86%) |
Jul 20, 2015 | 64.72 | 64.79 | 63.02 | 63.18 | 581,208 | -1.14(-1.76%) |
Jul 17, 2015 | 64.44 | 65.28 | 64.21 | 64.32 | 393,780 | -0.44(-0.68%) |
Jul 16, 2015 | 66.28 | 67.53 | 64.53 | 64.76 | 890,938 | -2.21(-3.29%) |
Jul 15, 2015 | 66.84 | 67.40 | 66.75 | 66.96 | 608,959 | -0.18(-0.27%) |
Jul 14, 2015 | 68.30 | 68.70 | 66.69 | 67.15 | 709,000 | -1.31(-1.92%) |
Jul 13, 2015 | 68.50 | 69.04 | 68.13 | 68.46 | 389,781 | +0.26(+0.38%) |
Jul 10, 2015 | 67.96 | 68.68 | 67.91 | 68.20 | 615,569 | +0.78(+1.15%) |
Jul 09, 2015 | 66.74 | 67.75 | 66.74 | 67.43 | 750,702 | +1.26(+1.90%) |
Jul 08, 2015 | 66.44 | 67.17 | 66.08 | 66.17 | 609,257 | -0.95(-1.42%) |
Jul 07, 2015 | 64.36 | 67.27 | 63.11 | 67.12 | 867,546 | +2.36(+3.64%) |
Jul 06, 2015 | 64.81 | 65.57 | 63.96 | 64.77 | 636,318 | -1.38(-2.09%) |
Jul 02, 2015 | 65.55 | 66.15 | 66.15 | 66.15 | 407,819 | +0.62(+0.95%) |
Jul 01, 2015 | 66.68 | 67.09 | 64.59 | 65.52 | 394,761 | -0.50(-0.75%) |
Jun 30, 2015 | 65.52 | 66.54 | 65.20 | 66.02 | 401,559 | +0.89(+1.36%) |
Jun 29, 2015 | 65.99 | 66.44 | 64.91 | 65.13 | 474,904 | -1.37(-2.07%) |
Jun 26, 2015 | 67.24 | 67.39 | 66.49 | 66.51 | 904,149 | -0.82(-1.21%) |
Jun 25, 2015 | 67.88 | 68.12 | 67.25 | 67.32 | 437,369 | -0.54(-0.80%) |
Jun 24, 2015 | 69.43 | 69.43 | 67.63 | 67.87 | 330,013 | -1.41(-2.04%) |
Jun 23, 2015 | 69.53 | 69.92 | 69.23 | 69.28 | 378,717 | +0.00(+0.00%) |
Jun 22, 2015 | 68.75 | 69.30 | 68.40 | 69.28 | 602,255 | +1.37(+2.01%) |
Jun 19, 2015 | 67.99 | 68.15 | 67.71 | 67.91 | 389,854 | -0.02(-0.02%) |
Jun 18, 2015 | 68.07 | 68.34 | 67.79 | 67.93 | 320,355 | -0.01(-0.01%) |
Jun 17, 2015 | 69.26 | 69.26 | 67.56 | 67.94 | 403,573 | +0.17(+0.25%) |
Jun 16, 2015 | 67.95 | 68.05 | 67.39 | 67.77 | 357,346 | -0.25(-0.36%) |
Jun 15, 2015 | 67.95 | 69.42 | 69.42 | 68.02 | 662,232 | -1.40(-2.02%) |
Jun 12, 2015 | 69.15 | 70.30 | 69.15 | 69.42 | 622,558 | -0.12(-0.17%) |
Jun 11, 2015 | 69.35 | 70.01 | 69.27 | 69.54 | 348,740 | +0.01(+0.01%) |
Jun 10, 2015 | 70.09 | 71.24 | 69.35 | 69.53 | 520,732 | -0.34(-0.49%) |
Jun 09, 2015 | 69.11 | 70.03 | 68.56 | 69.87 | 710,287 | +0.42(+0.60%) |
Jun 08, 2015 | 70.74 | 70.99 | 69.11 | 69.46 | 685,481 | -1.41(-2.00%) |
Jun 05, 2015 | 69.93 | 71.09 | 69.56 | 70.87 | 442,295 | +0.71(+1.01%) |
Jun 04, 2015 | 70.34 | 70.62 | 69.86 | 70.16 | 437,552 | -0.29(-0.41%) |
Jun 03, 2015 | 69.87 | 70.70 | 69.44 | 70.45 | 641,497 | +0.59(+0.85%) |
Jun 02, 2015 | 67.43 | 70.49 | 67.24 | 69.86 | 874,048 | +1.80(+2.64%) |