Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.32 | 67.28 | 61.96 | 65.96 | 19,749 | +3.64(+5.84%) |
Jul 30, 2015 | 60.00 | 62.72 | 56.00 | 62.32 | 18,918 | +2.52(+4.21%) |
Jul 29, 2015 | 60.32 | 61.16 | 58.92 | 59.80 | 7,131 | -0.12(-0.20%) |
Jul 28, 2015 | 59.44 | 62.28 | 57.52 | 59.92 | 31,340 | +1.72(+2.96%) |
Jul 27, 2015 | 63.44 | 63.44 | 55.00 | 58.20 | 16,587 | -5.76(-9.01%) |
Jul 24, 2015 | 69.76 | 70.40 | 63.64 | 63.96 | 19,212 | -5.56(-8.00%) |
Jul 23, 2015 | 63.92 | 69.92 | 63.20 | 69.52 | 25,797 | +5.88(+9.24%) |
Jul 22, 2015 | 56.40 | 63.96 | 55.00 | 63.64 | 69,769 | +7.08(+12.52%) |
Jul 21, 2015 | 57.32 | 59.20 | 55.24 | 56.56 | 13,362 | -0.64(-1.12%) |
Jul 20, 2015 | 55.88 | 57.64 | 52.76 | 57.20 | 17,368 | +1.68(+3.03%) |
Jul 17, 2015 | 60.56 | 60.56 | 52.68 | 55.52 | 51,947 | -4.40(-7.34%) |
Jul 16, 2015 | 61.48 | 61.48 | 58.08 | 59.92 | 10,468 | -1.32(-2.16%) |
Jul 15, 2015 | 59.12 | 61.94 | 57.44 | 61.24 | 22,716 | +1.88(+3.17%) |
Jul 14, 2015 | 56.24 | 61.52 | 55.44 | 59.36 | 14,158 | +2.52(+4.43%) |
Jul 13, 2015 | 54.76 | 57.84 | 51.52 | 56.84 | 19,010 | +2.36(+4.33%) |
Jul 10, 2015 | 48.08 | 58.72 | 47.28 | 54.48 | 29,995 | +6.88(+14.45%) |
Jul 09, 2015 | 44.12 | 48.52 | 42.52 | 47.60 | 15,779 | +3.64(+8.28%) |
Jul 08, 2015 | 45.68 | 45.96 | 42.72 | 43.96 | 9,821 | -2.24(-4.85%) |
Jul 07, 2015 | 46.92 | 47.44 | 45.44 | 46.20 | 7,893 | -0.44(-0.94%) |
Jul 06, 2015 | 45.92 | 46.76 | 44.16 | 46.64 | 12,185 | +0.04(+0.09%) |
Jul 02, 2015 | 46.40 | 46.60 | 46.60 | 46.60 | 18,075 | +0.44(+0.95%) |
Jul 01, 2015 | 47.04 | 48.04 | 43.89 | 46.16 | 11,534 | -0.24(-0.52%) |
Jun 30, 2015 | 44.76 | 47.68 | 40.79 | 46.40 | 13,503 | +2.20(+4.98%) |
Jun 29, 2015 | 44.80 | 46.60 | 43.40 | 44.20 | 26,762 | -0.40(-0.90%) |
Jun 26, 2015 | 47.48 | 47.48 | 43.84 | 44.60 | 18,236 | -1.96(-4.21%) |
Jun 25, 2015 | 46.08 | 47.40 | 44.65 | 46.56 | 15,022 | +1.28(+2.83%) |
Jun 24, 2015 | 47.76 | 47.76 | 44.16 | 45.28 | 16,434 | -2.52(-5.27%) |
Jun 23, 2015 | 46.80 | 48.04 | 45.80 | 47.80 | 23,432 | +1.16(+2.49%) |
Jun 22, 2015 | 44.40 | 46.64 | 42.76 | 46.64 | 19,997 | +2.24(+5.05%) |
Jun 19, 2015 | 45.72 | 45.72 | 42.80 | 44.40 | 12,202 | -1.56(-3.39%) |
Jun 18, 2015 | 46.20 | 46.68 | 44.76 | 45.96 | 8,542 | -0.04(-0.09%) |
Jun 17, 2015 | 44.48 | 47.12 | 42.80 | 46.00 | 18,557 | +1.20(+2.68%) |
Jun 16, 2015 | 48.40 | 51.16 | 40.76 | 44.80 | 45,273 | -4.08(-8.35%) |
Jun 15, 2015 | 50.88 | 51.24 | 48.76 | 48.88 | 18,183 | -2.12(-4.16%) |
Jun 12, 2015 | 49.72 | 51.96 | 48.76 | 51.00 | 14,253 | -0.04(-0.08%) |
Jun 11, 2015 | 52.16 | 53.00 | 48.64 | 51.04 | 30,855 | -1.48(-2.82%) |
Jun 10, 2015 | 49.60 | 54.88 | 49.12 | 52.52 | 89,262 | +3.40(+6.92%) |
Jun 09, 2015 | 38.96 | 53.20 | 38.96 | 49.12 | 198,278 | +11.16(+29.40%) |
Jun 08, 2015 | 34.40 | 38.96 | 34.40 | 37.96 | 17,936 | +3.48(+10.09%) |
Jun 05, 2015 | 32.96 | 35.72 | 32.96 | 34.48 | 6,975 | +1.04(+3.11%) |
Jun 04, 2015 | 32.08 | 34.80 | 31.84 | 33.44 | 25,677 | +1.44(+4.50%) |
Jun 03, 2015 | 32.36 | 32.92 | 31.92 | 32.00 | 2,437 | -0.12(-0.37%) |
Jun 02, 2015 | 32.36 | 32.68 | 32.00 | 32.12 | 6,282 | +0.12(+0.37%) |
Jun 01, 2015 | 32.72 | 32.96 | 31.96 | 32.00 | 3,555 | -0.44(-1.36%) |
May 29, 2015 | 33.20 | 33.40 | 32.16 | 32.44 | 5,293 | -0.56(-1.70%) |
May 28, 2015 | 31.64 | 33.90 | 31.64 | 33.00 | 4,981 | +0.88(+2.74%) |
May 27, 2015 | 32.04 | 32.19 | 31.24 | 32.12 | 33,318 | -0.56(-1.71%) |
May 26, 2015 | 31.04 | 34.92 | 31.04 | 32.68 | 54,170 | +1.64(+5.28%) |
May 22, 2015 | 31.32 | 31.04 | 31.04 | 31.04 | 4,550 | +0.04(+0.13%) |
May 21, 2015 | 30.88 | 32.24 | 30.88 | 31.00 | 3,445 | -0.12(-0.39%) |
May 20, 2015 | 31.32 | 31.76 | 31.00 | 31.12 | 4,037 | -0.08(-0.26%) |
May 19, 2015 | 32.56 | 32.92 | 31.04 | 31.20 | 20,889 | -1.20(-3.70%) |
May 18, 2015 | 32.20 | 33.40 | 31.84 | 32.40 | 11,439 | +0.82(+2.60%) |
May 15, 2015 | 32.68 | 35.60 | 31.16 | 31.58 | 12,854 | -0.78(-2.41%) |
May 14, 2015 | 32.00 | 33.88 | 31.47 | 32.36 | 3,728 | +0.28(+0.87%) |
May 13, 2015 | 31.80 | 32.16 | 31.48 | 32.08 | 7,281 | +0.12(+0.38%) |
May 12, 2015 | 31.00 | 32.28 | 30.54 | 31.96 | 4,099 | +0.36(+1.14%) |
May 11, 2015 | 31.68 | 31.72 | 30.28 | 31.60 | 30,266 | -0.04(-0.12%) |
May 08, 2015 | 29.48 | 31.64 | 29.48 | 31.64 | 15,567 | +2.00(+6.74%) |
May 07, 2015 | 29.36 | 29.64 | 28.68 | 29.64 | 5,829 | +0.28(+0.95%) |
May 06, 2015 | 30.20 | 30.40 | 28.00 | 29.36 | 16,143 | -0.64(-2.13%) |
May 05, 2015 | 32.48 | 32.80 | 28.96 | 30.00 | 60,711 | -3.12(-9.42%) |
May 04, 2015 | 34.72 | 34.76 | 32.96 | 33.12 | 6,864 | -1.56(-4.50%) |