Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.24 | 41.48 | 38.01 | 38.19 | 406,457 | -2.43(-5.98%) |
Aug 28, 2015 | 40.89 | 41.33 | 39.50 | 40.62 | 458,022 | -0.49(-1.19%) |
Aug 27, 2015 | 39.97 | 42.00 | 39.66 | 41.11 | 1,086,565 | +1.92(+4.90%) |
Aug 26, 2015 | 36.47 | 39.31 | 35.83 | 39.19 | 943,810 | +3.44(+9.62%) |
Aug 25, 2015 | 36.75 | 37.88 | 35.45 | 35.75 | 1,298,382 | +3.05(+9.33%) |
Aug 24, 2015 | 32.25 | 35.42 | 29.08 | 32.70 | 796,713 | -2.38(-6.80%) |
Aug 21, 2015 | 35.11 | 36.88 | 34.19 | 35.09 | 762,429 | -1.02(-2.84%) |
Aug 20, 2015 | 38.07 | 38.66 | 36.09 | 36.11 | 588,274 | -2.32(-6.04%) |
Aug 19, 2015 | 39.69 | 39.69 | 37.29 | 38.43 | 679,842 | -0.69(-1.76%) |
Aug 18, 2015 | 40.44 | 40.67 | 39.00 | 39.12 | 559,867 | -1.93(-4.70%) |
Aug 17, 2015 | 37.59 | 41.27 | 36.76 | 41.05 | 1,131,927 | +3.80(+10.20%) |
Aug 14, 2015 | 37.54 | 38.23 | 36.44 | 37.25 | 696,842 | -0.47(-1.25%) |
Aug 13, 2015 | 39.36 | 39.95 | 37.53 | 37.72 | 826,333 | -1.29(-3.31%) |
Aug 12, 2015 | 38.89 | 39.99 | 37.37 | 39.01 | 763,373 | -0.66(-1.65%) |
Aug 11, 2015 | 40.00 | 41.30 | 37.14 | 39.66 | 2,170,320 | -3.68(-8.48%) |
Aug 10, 2015 | 43.55 | 45.04 | 42.89 | 43.34 | 591,656 | +0.09(+0.21%) |
Aug 07, 2015 | 45.54 | 45.93 | 42.08 | 43.25 | 776,573 | -2.44(-5.34%) |
Aug 06, 2015 | 49.62 | 50.68 | 45.58 | 45.69 | 464,523 | -3.68(-7.45%) |
Aug 05, 2015 | 49.96 | 51.39 | 49.09 | 49.37 | 378,467 | -0.39(-0.78%) |
Aug 04, 2015 | 51.58 | 52.31 | 49.10 | 49.76 | 525,079 | -2.12(-4.09%) |
Aug 03, 2015 | 51.24 | 53.89 | 50.90 | 51.88 | 638,475 | +0.67(+1.31%) |
Jul 31, 2015 | 50.85 | 52.20 | 49.89 | 51.21 | 548,850 | +0.47(+0.93%) |
Jul 30, 2015 | 51.27 | 51.69 | 49.66 | 50.74 | 516,058 | -0.28(-0.55%) |
Jul 29, 2015 | 53.56 | 53.56 | 49.86 | 51.02 | 561,244 | -2.86(-5.31%) |
Jul 28, 2015 | 53.54 | 54.61 | 52.11 | 53.88 | 752,913 | +0.50(+0.94%) |
Jul 27, 2015 | 57.56 | 57.87 | 53.30 | 53.38 | 775,289 | -4.74(-8.16%) |
Jul 24, 2015 | 58.90 | 60.93 | 57.65 | 58.12 | 577,797 | -1.76(-2.94%) |
Jul 23, 2015 | 59.45 | 60.77 | 58.86 | 59.88 | 610,037 | +0.26(+0.44%) |
Jul 22, 2015 | 57.05 | 59.90 | 56.90 | 59.62 | 578,279 | +2.00(+3.47%) |
Jul 21, 2015 | 62.05 | 62.11 | 56.97 | 57.62 | 578,550 | -4.23(-6.84%) |
Jul 20, 2015 | 60.75 | 62.15 | 58.80 | 61.85 | 821,662 | +1.66(+2.76%) |
Jul 17, 2015 | 58.95 | 60.60 | 57.01 | 60.19 | 1,002,106 | +1.48(+2.52%) |
Jul 16, 2015 | 56.51 | 59.37 | 56.00 | 58.71 | 705,432 | +2.71(+4.84%) |
Jul 15, 2015 | 53.46 | 57.25 | 51.74 | 56.00 | 1,994,525 | +7.06(+14.43%) |
Jul 14, 2015 | 48.13 | 50.11 | 47.50 | 48.94 | 459,574 | +1.30(+2.73%) |
Jul 13, 2015 | 46.64 | 49.19 | 46.64 | 47.64 | 415,314 | +1.15(+2.47%) |
Jul 10, 2015 | 45.54 | 47.53 | 44.84 | 46.49 | 337,495 | +1.75(+3.91%) |
Jul 09, 2015 | 45.10 | 45.50 | 44.19 | 44.74 | 404,137 | +0.26(+0.58%) |
Jul 08, 2015 | 46.05 | 47.08 | 44.13 | 44.48 | 312,905 | -2.41(-5.14%) |
Jul 07, 2015 | 47.56 | 48.06 | 45.35 | 46.89 | 332,263 | -0.74(-1.55%) |
Jul 06, 2015 | 47.39 | 48.45 | 46.64 | 47.63 | 457,101 | -0.20(-0.42%) |
Jul 02, 2015 | 47.86 | 47.83 | 47.83 | 47.83 | 517,600 | -0.01(-0.02%) |
Jul 01, 2015 | 49.02 | 49.50 | 47.33 | 47.84 | 313,470 | -0.29(-0.60%) |
Jun 30, 2015 | 47.75 | 48.75 | 46.92 | 48.13 | 371,116 | +0.70(+1.48%) |
Jun 29, 2015 | 47.95 | 49.53 | 46.91 | 47.43 | 507,012 | -1.42(-2.91%) |
Jun 26, 2015 | 50.98 | 51.77 | 48.07 | 48.85 | 1,553,397 | -2.21(-4.33%) |
Jun 25, 2015 | 51.96 | 52.39 | 49.90 | 51.06 | 481,282 | -0.42(-0.82%) |
Jun 24, 2015 | 52.70 | 53.51 | 51.06 | 51.48 | 391,703 | -1.23(-2.33%) |
Jun 23, 2015 | 52.98 | 53.75 | 50.95 | 52.71 | 520,605 | +0.27(+0.51%) |
Jun 22, 2015 | 49.03 | 52.55 | 47.91 | 52.44 | 645,475 | +3.21(+6.52%) |
Jun 19, 2015 | 49.30 | 49.87 | 48.52 | 49.23 | 524,956 | -0.18(-0.36%) |
Jun 18, 2015 | 48.48 | 50.37 | 48.27 | 49.41 | 504,481 | +1.50(+3.13%) |
Jun 17, 2015 | 47.63 | 49.36 | 47.26 | 47.91 | 410,518 | +0.22(+0.46%) |
Jun 16, 2015 | 50.20 | 50.21 | 46.17 | 47.69 | 1,199,554 | -2.56(-5.09%) |
Jun 15, 2015 | 50.50 | 50.71 | 48.75 | 50.25 | 523,606 | -0.81(-1.59%) |
Jun 12, 2015 | 52.53 | 52.87 | 50.94 | 51.06 | 565,348 | -1.44(-2.74%) |
Jun 11, 2015 | 53.17 | 54.55 | 52.05 | 52.50 | 838,679 | -1.40(-2.60%) |
Jun 10, 2015 | 54.25 | 54.38 | 52.91 | 53.90 | 352,581 | +0.36(+0.67%) |
Jun 09, 2015 | 54.30 | 54.34 | 52.01 | 53.54 | 579,348 | -1.01(-1.85%) |
Jun 08, 2015 | 56.00 | 57.08 | 53.51 | 54.55 | 866,288 | -2.37(-4.16%) |
Jun 05, 2015 | 56.36 | 57.46 | 55.20 | 56.92 | 367,802 | +0.47(+0.83%) |
Jun 04, 2015 | 57.43 | 58.82 | 55.46 | 56.45 | 396,144 | -1.56(-2.69%) |
Jun 03, 2015 | 56.67 | 58.76 | 56.21 | 58.01 | 459,409 | +0.96(+1.68%) |
Jun 02, 2015 | 55.91 | 57.48 | 55.76 | 57.05 | 650,623 | +0.42(+0.74%) |