Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.43 | 58.24 | 54.70 | 56.14 | 437,521 | +0.52(+0.93%) |
Jul 30, 2015 | 58.38 | 59.02 | 55.43 | 55.62 | 259,466 | -3.21(-5.46%) |
Jul 29, 2015 | 59.85 | 61.05 | 57.58 | 58.83 | 459,656 | -0.90(-1.51%) |
Jul 28, 2015 | 58.53 | 61.46 | 57.19 | 59.73 | 199,652 | +1.84(+3.18%) |
Jul 27, 2015 | 55.40 | 58.29 | 54.42 | 57.89 | 230,953 | +1.91(+3.41%) |
Jul 24, 2015 | 58.88 | 59.23 | 55.22 | 55.98 | 196,842 | -3.35(-5.65%) |
Jul 23, 2015 | 59.57 | 61.41 | 59.15 | 59.33 | 160,312 | -0.64(-1.07%) |
Jul 22, 2015 | 58.48 | 61.14 | 57.51 | 59.97 | 239,902 | +0.52(+0.87%) |
Jul 21, 2015 | 56.09 | 60.49 | 56.09 | 59.45 | 430,147 | +3.15(+5.60%) |
Jul 20, 2015 | 59.70 | 61.18 | 55.98 | 56.30 | 396,032 | -3.62(-6.04%) |
Jul 17, 2015 | 61.33 | 63.14 | 59.02 | 59.92 | 355,042 | -1.39(-2.27%) |
Jul 16, 2015 | 63.71 | 64.98 | 60.08 | 61.31 | 309,530 | -0.85(-1.37%) |
Jul 15, 2015 | 63.56 | 65.25 | 61.21 | 62.16 | 486,244 | -0.95(-1.51%) |
Jul 14, 2015 | 61.97 | 65.56 | 60.89 | 63.11 | 689,244 | +1.08(+1.74%) |
Jul 13, 2015 | 55.16 | 62.42 | 54.27 | 62.03 | 722,878 | +7.86(+14.51%) |
Jul 10, 2015 | 52.99 | 54.48 | 51.15 | 54.17 | 1,951,328 | +0.76(+1.42%) |
Jul 09, 2015 | 49.49 | 55.54 | 49.34 | 53.41 | 410,781 | +4.58(+9.38%) |
Jul 08, 2015 | 45.53 | 50.19 | 44.83 | 48.83 | 308,593 | +2.51(+5.42%) |
Jul 07, 2015 | 47.63 | 47.63 | 44.92 | 46.32 | 184,126 | -0.92(-1.95%) |
Jul 06, 2015 | 44.57 | 47.29 | 43.57 | 47.24 | 233,860 | +1.74(+3.82%) |
Jul 02, 2015 | 46.21 | 45.50 | 45.50 | 45.50 | 226,900 | +0.17(+0.38%) |
Jul 01, 2015 | 53.34 | 53.87 | 45.01 | 45.33 | 699,181 | -7.43(-14.08%) |
Jun 30, 2015 | 51.35 | 53.98 | 51.32 | 52.76 | 286,280 | +1.21(+2.35%) |
Jun 29, 2015 | 50.67 | 53.07 | 49.20 | 51.55 | 290,562 | -1.07(-2.03%) |
Jun 26, 2015 | 52.57 | 53.72 | 51.20 | 52.62 | 1,311,217 | -0.01(-0.02%) |
Jun 25, 2015 | 52.18 | 53.59 | 51.25 | 52.63 | 188,740 | +0.54(+1.04%) |
Jun 24, 2015 | 53.51 | 53.51 | 51.72 | 52.09 | 246,583 | -2.03(-3.75%) |
Jun 23, 2015 | 54.48 | 54.90 | 53.12 | 54.12 | 267,298 | -0.08(-0.15%) |
Jun 22, 2015 | 54.87 | 56.23 | 54.03 | 54.20 | 255,053 | +0.13(+0.24%) |
Jun 19, 2015 | 52.84 | 54.90 | 52.02 | 54.07 | 379,104 | +1.53(+2.91%) |
Jun 18, 2015 | 55.89 | 59.50 | 52.16 | 52.54 | 397,587 | -3.28(-5.88%) |
Jun 17, 2015 | 52.54 | 56.28 | 52.02 | 55.82 | 255,953 | +3.75(+7.20%) |
Jun 16, 2015 | 56.00 | 58.80 | 51.00 | 52.07 | 552,919 | -4.12(-7.33%) |
Jun 15, 2015 | 48.99 | 56.84 | 44.55 | 56.19 | 699,751 | +8.19(+17.06%) |
Jun 12, 2015 | 43.15 | 48.04 | 42.90 | 48.00 | 293,366 | +3.85(+8.72%) |
Jun 11, 2015 | 44.87 | 45.07 | 43.45 | 44.15 | 66,569 | -0.34(-0.76%) |
Jun 10, 2015 | 44.15 | 45.17 | 43.08 | 44.49 | 127,973 | +0.34(+0.77%) |
Jun 09, 2015 | 44.56 | 44.69 | 42.05 | 44.15 | 225,479 | -0.57(-1.27%) |
Jun 08, 2015 | 45.47 | 46.89 | 43.70 | 44.72 | 132,233 | -0.50(-1.11%) |
Jun 05, 2015 | 43.30 | 45.37 | 42.27 | 45.22 | 208,858 | +2.02(+4.68%) |
Jun 04, 2015 | 41.15 | 43.58 | 40.60 | 43.20 | 254,027 | +2.31(+5.65%) |
Jun 03, 2015 | 41.30 | 41.30 | 39.22 | 40.89 | 225,599 | -0.53(-1.28%) |
Jun 02, 2015 | 41.30 | 43.19 | 40.36 | 41.42 | 337,715 | +0.79(+1.94%) |
Jun 01, 2015 | 42.55 | 42.55 | 40.42 | 40.63 | 229,638 | -1.73(-4.08%) |
May 29, 2015 | 39.84 | 43.42 | 39.19 | 42.36 | 422,365 | +2.58(+6.49%) |
May 28, 2015 | 39.16 | 39.84 | 39.02 | 39.78 | 155,301 | +0.21(+0.53%) |
May 27, 2015 | 38.68 | 39.71 | 38.24 | 39.57 | 192,503 | +1.03(+2.67%) |
May 26, 2015 | 38.07 | 39.21 | 37.54 | 38.54 | 90,899 | +0.81(+2.15%) |
May 22, 2015 | 37.17 | 37.73 | 37.73 | 37.73 | 177,100 | +0.40(+1.07%) |
May 21, 2015 | 39.40 | 39.49 | 36.71 | 37.33 | 119,426 | -2.07(-5.25%) |
May 20, 2015 | 38.16 | 39.53 | 38.00 | 39.40 | 101,070 | +1.41(+3.71%) |
May 19, 2015 | 38.51 | 39.00 | 36.00 | 37.99 | 269,667 | -1.57(-3.97%) |
May 18, 2015 | 37.30 | 39.89 | 37.19 | 39.56 | 186,598 | +2.26(+6.06%) |
May 15, 2015 | 37.50 | 38.38 | 37.03 | 37.30 | 126,934 | -0.28(-0.75%) |
May 14, 2015 | 38.17 | 39.30 | 37.02 | 37.58 | 293,970 | -0.86(-2.24%) |
May 13, 2015 | 38.83 | 39.05 | 37.20 | 38.44 | 234,966 | -1.80(-4.47%) |
May 12, 2015 | 37.24 | 40.33 | 37.05 | 40.24 | 175,370 | +2.54(+6.74%) |
May 11, 2015 | 37.40 | 37.40 | 37.02 | 37.70 | 126,856 | +0.33(+0.88%) |
May 08, 2015 | 37.31 | 39.50 | 36.50 | 37.37 | 247,831 | +0.70(+1.91%) |
May 07, 2015 | 38.24 | 38.64 | 36.51 | 36.67 | 195,925 | -1.36(-3.58%) |
May 06, 2015 | 39.07 | 39.95 | 38.00 | 38.03 | 108,296 | -1.05(-2.69%) |
May 05, 2015 | 40.89 | 42.16 | 38.25 | 39.08 | 261,244 | -2.13(-5.17%) |
May 04, 2015 | 40.38 | 41.45 | 39.61 | 41.21 | 213,671 | +0.76(+1.88%) |