Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 63.55 | 66.00 | 62.56 | 65.25 | 1,606,846 | +1.83(+2.89%) |
Jul 30, 2015 | 62.10 | 63.74 | 60.40 | 63.42 | 1,250,843 | +1.08(+1.73%) |
Jul 29, 2015 | 61.43 | 62.50 | 59.76 | 62.34 | 1,591,385 | +1.74(+2.87%) |
Jul 28, 2015 | 55.37 | 61.38 | 55.03 | 60.60 | 2,040,753 | +6.03(+11.05%) |
Jul 27, 2015 | 56.41 | 56.42 | 54.01 | 54.57 | 1,528,682 | -2.29(-4.03%) |
Jul 24, 2015 | 57.76 | 59.19 | 56.24 | 56.86 | 1,042,992 | -1.39(-2.39%) |
Jul 23, 2015 | 58.70 | 59.79 | 57.82 | 58.25 | 840,349 | -0.64(-1.09%) |
Jul 22, 2015 | 56.03 | 59.82 | 55.62 | 58.89 | 1,354,063 | +2.12(+3.73%) |
Jul 21, 2015 | 57.50 | 57.96 | 55.10 | 56.77 | 1,361,198 | -1.18(-2.04%) |
Jul 20, 2015 | 56.50 | 58.30 | 56.01 | 57.95 | 1,302,967 | +2.03(+3.63%) |
Jul 17, 2015 | 56.23 | 56.70 | 55.01 | 55.92 | 1,337,096 | +0.32(+0.58%) |
Jul 16, 2015 | 54.07 | 57.71 | 53.66 | 55.60 | 3,533,693 | +1.80(+3.35%) |
Jul 15, 2015 | 50.85 | 53.90 | 50.85 | 53.80 | 3,263,626 | +3.57(+7.11%) |
Jul 14, 2015 | 46.44 | 50.49 | 46.44 | 50.23 | 1,794,255 | +3.83(+8.25%) |
Jul 13, 2015 | 47.07 | 47.69 | 46.01 | 46.40 | 779,354 | -0.14(-0.30%) |
Jul 10, 2015 | 46.30 | 46.81 | 45.56 | 46.54 | 587,417 | +1.02(+2.24%) |
Jul 09, 2015 | 45.70 | 46.62 | 45.03 | 45.52 | 718,290 | +0.51(+1.13%) |
Jul 08, 2015 | 46.59 | 47.12 | 44.70 | 45.01 | 1,084,639 | -2.29(-4.84%) |
Jul 07, 2015 | 47.72 | 47.86 | 46.02 | 47.30 | 901,220 | -0.24(-0.50%) |
Jul 06, 2015 | 45.54 | 48.99 | 45.54 | 47.54 | 3,399,855 | +1.59(+3.46%) |
Jul 02, 2015 | 46.11 | 45.95 | 45.95 | 45.95 | 1,123,500 | +0.27(+0.59%) |
Jul 01, 2015 | 49.44 | 49.48 | 45.38 | 45.68 | 1,675,891 | -3.12(-6.39%) |
Jun 30, 2015 | 48.11 | 49.85 | 47.77 | 48.80 | 1,292,570 | +1.59(+3.37%) |
Jun 29, 2015 | 47.11 | 49.50 | 47.00 | 47.21 | 1,209,669 | -1.07(-2.22%) |
Jun 26, 2015 | 49.04 | 49.92 | 47.95 | 48.28 | 3,314,755 | -0.90(-1.83%) |
Jun 25, 2015 | 48.40 | 49.25 | 47.65 | 49.18 | 881,493 | +1.01(+2.10%) |
Jun 24, 2015 | 49.62 | 49.97 | 48.11 | 48.17 | 1,001,142 | -1.63(-3.27%) |
Jun 23, 2015 | 50.88 | 51.27 | 49.03 | 49.80 | 957,051 | -0.91(-1.79%) |
Jun 22, 2015 | 50.10 | 51.34 | 49.34 | 50.71 | 1,150,686 | +0.44(+0.88%) |
Jun 19, 2015 | 48.63 | 51.16 | 47.78 | 50.27 | 1,757,202 | +2.00(+4.14%) |
Jun 18, 2015 | 48.89 | 50.34 | 48.24 | 48.27 | 1,830,998 | -0.29(-0.60%) |
Jun 17, 2015 | 45.56 | 48.73 | 45.56 | 48.56 | 1,741,798 | +3.12(+6.87%) |
Jun 16, 2015 | 44.86 | 45.92 | 44.56 | 45.44 | 600,390 | +0.33(+0.73%) |
Jun 15, 2015 | 44.12 | 45.21 | 43.21 | 45.11 | 771,094 | +0.36(+0.80%) |
Jun 12, 2015 | 45.54 | 46.12 | 44.67 | 44.75 | 738,184 | -1.09(-2.38%) |
Jun 11, 2015 | 46.82 | 47.10 | 45.68 | 45.84 | 766,491 | -0.57(-1.23%) |
Jun 10, 2015 | 46.34 | 46.95 | 45.31 | 46.41 | 822,176 | -0.16(-0.34%) |
Jun 09, 2015 | 46.50 | 47.62 | 44.34 | 46.57 | 1,517,119 | -1.08(-2.27%) |
Jun 08, 2015 | 45.81 | 47.80 | 45.59 | 47.65 | 1,714,319 | +2.19(+4.82%) |
Jun 05, 2015 | 43.20 | 45.66 | 43.01 | 45.46 | 1,089,940 | +2.17(+5.01%) |
Jun 04, 2015 | 43.26 | 44.39 | 42.53 | 43.29 | 832,938 | -0.26(-0.60%) |
Jun 03, 2015 | 42.98 | 43.76 | 42.20 | 43.55 | 645,913 | +1.24(+2.93%) |
Jun 02, 2015 | 41.88 | 44.03 | 41.59 | 42.31 | 1,006,303 | +0.43(+1.03%) |
Jun 01, 2015 | 42.42 | 42.83 | 41.37 | 41.88 | 550,238 | -0.24(-0.57%) |
May 29, 2015 | 40.76 | 42.71 | 40.76 | 42.12 | 850,426 | +1.24(+3.03%) |
May 28, 2015 | 40.95 | 41.26 | 40.11 | 40.88 | 596,765 | -0.27(-0.66%) |
May 27, 2015 | 41.62 | 41.71 | 40.50 | 41.15 | 878,389 | -0.43(-1.03%) |
May 26, 2015 | 42.48 | 42.78 | 41.44 | 41.58 | 784,509 | -1.02(-2.39%) |
May 22, 2015 | 41.88 | 42.60 | 42.60 | 42.60 | 564,100 | +0.60(+1.43%) |
May 21, 2015 | 41.61 | 42.47 | 41.51 | 42.00 | 493,356 | +0.47(+1.13%) |
May 20, 2015 | 41.49 | 41.99 | 40.58 | 41.53 | 512,444 | +0.36(+0.87%) |
May 19, 2015 | 41.09 | 42.33 | 40.78 | 41.17 | 707,496 | +0.00(+0.00%) |
May 18, 2015 | 39.92 | 41.42 | 39.63 | 41.17 | 822,600 | +1.09(+2.72%) |
May 15, 2015 | 40.92 | 41.07 | 39.60 | 40.08 | 1,049,523 | -0.90(-2.20%) |
May 14, 2015 | 41.94 | 42.13 | 39.60 | 40.98 | 1,432,874 | -0.98(-2.34%) |
May 13, 2015 | 44.18 | 45.34 | 41.67 | 41.96 | 2,015,314 | -2.23(-5.05%) |
May 12, 2015 | 44.91 | 44.91 | 41.60 | 44.19 | 2,872,496 | +1.15(+2.67%) |
May 11, 2015 | 43.07 | 43.90 | 42.40 | 43.04 | 1,628,071 | +0.20(+0.47%) |
May 08, 2015 | 42.82 | 43.90 | 41.90 | 42.84 | 2,047,028 | +0.72(+1.71%) |
May 07, 2015 | 40.32 | 42.40 | 39.91 | 42.12 | 1,929,896 | +2.54(+6.42%) |
May 06, 2015 | 39.38 | 40.83 | 38.74 | 39.58 | 795,345 | +0.49(+1.25%) |
May 05, 2015 | 40.42 | 40.87 | 38.92 | 39.09 | 944,708 | -1.46(-3.60%) |
May 04, 2015 | 40.08 | 41.43 | 39.86 | 40.55 | 1,098,584 | +0.62(+1.55%) |