Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.66 | 54.53 | 51.17 | 51.73 | 25,600 | +0.42(+0.82%) |
Jul 30, 2015 | 52.22 | 52.50 | 51.31 | 51.31 | 15,221 | -0.70(-1.35%) |
Jul 29, 2015 | 52.29 | 52.92 | 51.17 | 52.01 | 10,982 | -0.56(-1.07%) |
Jul 28, 2015 | 53.20 | 53.62 | 50.89 | 52.57 | 33,590 | -1.40(-2.59%) |
Jul 27, 2015 | 51.94 | 54.88 | 51.80 | 53.97 | 23,715 | +1.68(+3.21%) |
Jul 24, 2015 | 52.50 | 53.76 | 51.66 | 52.29 | 14,801 | -0.14(-0.27%) |
Jul 23, 2015 | 52.22 | 53.62 | 50.47 | 52.43 | 13,185 | +0.00(+0.00%) |
Jul 22, 2015 | 51.10 | 53.97 | 49.35 | 52.43 | 26,982 | +1.05(+2.04%) |
Jul 21, 2015 | 49.49 | 51.52 | 48.09 | 51.38 | 32,376 | +1.61(+3.23%) |
Jul 20, 2015 | 51.38 | 51.94 | 49.21 | 49.77 | 22,470 | -1.26(-2.47%) |
Jul 17, 2015 | 50.26 | 51.73 | 49.42 | 51.03 | 15,876 | +0.49(+0.97%) |
Jul 16, 2015 | 50.05 | 53.55 | 49.00 | 50.54 | 41,719 | +0.42(+0.84%) |
Jul 15, 2015 | 51.94 | 51.94 | 49.00 | 50.12 | 55,369 | -1.33(-2.59%) |
Jul 14, 2015 | 46.90 | 52.43 | 46.55 | 51.45 | 39,583 | +4.48(+9.54%) |
Jul 13, 2015 | 46.20 | 46.98 | 44.80 | 46.97 | 26,469 | +1.75(+3.87%) |
Jul 10, 2015 | 43.47 | 45.43 | 43.47 | 45.22 | 32,414 | +2.31(+5.38%) |
Jul 09, 2015 | 42.28 | 43.96 | 42.07 | 42.91 | 22,576 | +0.70(+1.66%) |
Jul 08, 2015 | 42.49 | 42.77 | 41.44 | 42.21 | 31,971 | -0.63(-1.47%) |
Jul 07, 2015 | 46.13 | 46.20 | 41.86 | 42.84 | 57,028 | -1.33(-3.01%) |
Jul 06, 2015 | 44.31 | 45.50 | 43.47 | 44.17 | 18,476 | -0.49(-1.10%) |
Jul 02, 2015 | 43.33 | 44.66 | 44.66 | 44.66 | 27,114 | +0.98(+2.24%) |
Jul 01, 2015 | 45.43 | 45.78 | 42.42 | 43.68 | 48,459 | -2.10(-4.59%) |
Jun 30, 2015 | 43.68 | 46.98 | 42.84 | 45.78 | 35,751 | +1.75(+3.97%) |
Jun 29, 2015 | 44.03 | 44.03 | 41.37 | 44.03 | 86,380 | -0.70(-1.56%) |
Jun 26, 2015 | 47.39 | 50.12 | 44.45 | 44.73 | 92,505 | -2.94(-6.17%) |
Jun 25, 2015 | 50.68 | 50.82 | 46.76 | 47.67 | 116,417 | -3.43(-6.71%) |
Jun 24, 2015 | 51.45 | 53.69 | 47.32 | 51.10 | 374,474 | -7.63(-12.99%) |
Jun 23, 2015 | 57.33 | 61.11 | 56.07 | 58.73 | 41,256 | +1.61(+2.82%) |
Jun 22, 2015 | 52.92 | 57.96 | 52.92 | 57.12 | 44,543 | +4.06(+7.65%) |
Jun 19, 2015 | 53.41 | 53.90 | 52.57 | 53.06 | 20,331 | -0.84(-1.56%) |
Jun 18, 2015 | 54.53 | 55.72 | 52.50 | 53.90 | 23,743 | -0.28(-0.52%) |
Jun 17, 2015 | 52.71 | 54.74 | 52.64 | 54.18 | 17,070 | +1.26(+2.38%) |
Jun 16, 2015 | 52.92 | 54.04 | 52.08 | 52.92 | 7,448 | +0.07(+0.13%) |
Jun 15, 2015 | 52.15 | 54.88 | 51.52 | 52.85 | 10,760 | +0.35(+0.67%) |
Jun 12, 2015 | 52.50 | 53.90 | 51.10 | 52.50 | 14,963 | +0.00(+0.00%) |
Jun 11, 2015 | 53.20 | 53.90 | 52.01 | 52.50 | 12,333 | -1.19(-2.22%) |
Jun 10, 2015 | 52.29 | 54.32 | 51.59 | 53.69 | 12,577 | +0.70(+1.32%) |
Jun 09, 2015 | 52.36 | 53.20 | 50.82 | 52.99 | 23,234 | +0.00(+0.00%) |
Jun 08, 2015 | 55.30 | 56.21 | 52.64 | 52.99 | 28,562 | -2.31(-4.18%) |
Jun 05, 2015 | 57.61 | 61.43 | 52.92 | 55.30 | 93,909 | -2.17(-3.78%) |
Jun 04, 2015 | 53.27 | 59.99 | 53.13 | 57.47 | 59,587 | +4.06(+7.60%) |
Jun 03, 2015 | 53.20 | 53.76 | 51.59 | 53.41 | 24,452 | +0.21(+0.39%) |
Jun 02, 2015 | 52.78 | 53.48 | 52.29 | 53.20 | 22,747 | +0.70(+1.33%) |
Jun 01, 2015 | 54.32 | 54.80 | 52.08 | 52.50 | 37,323 | -1.40(-2.60%) |
May 29, 2015 | 52.08 | 55.16 | 51.03 | 53.90 | 51,708 | +1.82(+3.49%) |
May 28, 2015 | 48.51 | 52.85 | 47.18 | 52.08 | 39,729 | +3.92(+8.14%) |
May 27, 2015 | 47.60 | 49.35 | 46.13 | 48.16 | 33,142 | -0.84(-1.71%) |
May 26, 2015 | 45.92 | 49.56 | 44.38 | 49.00 | 50,361 | +3.50(+7.69%) |
May 22, 2015 | 44.17 | 45.50 | 45.50 | 45.50 | 13,957 | +1.47(+3.34%) |
May 21, 2015 | 47.39 | 47.39 | 43.75 | 44.03 | 28,450 | -3.15(-6.68%) |
May 20, 2015 | 43.33 | 47.26 | 42.63 | 47.18 | 30,471 | +3.85(+8.89%) |
May 19, 2015 | 44.80 | 44.80 | 42.35 | 43.33 | 24,626 | -1.26(-2.83%) |
May 18, 2015 | 45.29 | 45.43 | 42.84 | 44.59 | 32,085 | -0.42(-0.93%) |
May 15, 2015 | 44.87 | 46.18 | 43.75 | 45.01 | 13,749 | +0.21(+0.47%) |
May 14, 2015 | 43.19 | 46.02 | 42.84 | 44.80 | 22,370 | +1.68(+3.90%) |
May 13, 2015 | 44.59 | 45.50 | 42.21 | 43.12 | 16,275 | -1.12(-2.53%) |
May 12, 2015 | 42.98 | 44.94 | 42.49 | 44.24 | 22,201 | +0.98(+2.27%) |
May 11, 2015 | 43.82 | 46.97 | 41.51 | 43.26 | 26,270 | -1.19(-2.68%) |
May 08, 2015 | 39.34 | 44.80 | 38.71 | 44.45 | 39,564 | +5.25(+13.39%) |
May 07, 2015 | 39.41 | 40.46 | 37.66 | 39.20 | 32,632 | +0.49(+1.27%) |
May 06, 2015 | 41.51 | 41.65 | 38.15 | 38.71 | 35,444 | -0.49(-1.25%) |
May 05, 2015 | 41.72 | 41.72 | 38.57 | 39.20 | 29,930 | -1.40(-3.45%) |
May 04, 2015 | 41.65 | 42.28 | 40.53 | 40.60 | 8,592 | -0.98(-2.36%) |