Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.86 | 45.85 | 42.42 | 42.97 | 196,175 | -2.44(-5.37%) |
Jul 30, 2015 | 47.75 | 49.10 | 44.23 | 45.40 | 178,225 | -3.34(-6.85%) |
Jul 29, 2015 | 44.77 | 49.29 | 44.05 | 48.74 | 172,697 | +3.25(+7.14%) |
Jul 28, 2015 | 42.87 | 46.12 | 40.72 | 45.49 | 202,661 | +2.98(+7.01%) |
Jul 27, 2015 | 44.05 | 44.86 | 42.42 | 42.51 | 149,186 | -2.71(-5.99%) |
Jul 24, 2015 | 47.84 | 48.56 | 44.23 | 45.22 | 188,484 | -2.53(-5.29%) |
Jul 23, 2015 | 48.47 | 49.64 | 46.30 | 47.75 | 187,767 | -0.09(-0.19%) |
Jul 22, 2015 | 49.19 | 50.10 | 46.67 | 47.84 | 189,756 | -2.62(-5.19%) |
Jul 21, 2015 | 48.20 | 51.23 | 47.48 | 50.46 | 205,573 | +2.62(+5.47%) |
Jul 20, 2015 | 49.64 | 49.73 | 47.39 | 47.84 | 166,008 | -2.35(-4.68%) |
Jul 17, 2015 | 51.81 | 51.95 | 49.10 | 50.19 | 229,174 | -1.62(-3.14%) |
Jul 16, 2015 | 54.16 | 54.70 | 51.54 | 51.81 | 171,067 | -1.53(-2.88%) |
Jul 15, 2015 | 55.24 | 56.78 | 52.80 | 53.35 | 185,462 | -2.62(-4.68%) |
Jul 14, 2015 | 53.26 | 56.50 | 52.67 | 55.96 | 205,596 | +3.43(+6.53%) |
Jul 13, 2015 | 52.53 | 53.35 | 51.09 | 52.53 | 143,880 | +0.00(+0.00%) |
Jul 10, 2015 | 55.69 | 56.41 | 51.72 | 52.53 | 177,391 | -2.44(-4.43%) |
Jul 09, 2015 | 53.44 | 56.14 | 52.53 | 54.97 | 284,065 | +3.70(+7.22%) |
Jul 08, 2015 | 54.16 | 55.61 | 50.91 | 51.27 | 257,947 | -3.43(-6.27%) |
Jul 07, 2015 | 50.55 | 54.79 | 46.30 | 54.70 | 312,917 | +3.97(+7.83%) |
Jul 06, 2015 | 53.26 | 53.89 | 50.37 | 50.73 | 226,564 | -4.33(-7.87%) |
Jul 02, 2015 | 55.78 | 55.06 | 55.06 | 55.06 | 167,887 | -0.09(-0.16%) |
Jul 01, 2015 | 60.84 | 60.84 | 54.74 | 55.15 | 242,094 | -5.96(-9.75%) |
Jun 30, 2015 | 61.11 | 62.10 | 59.48 | 61.11 | 137,088 | +1.08(+1.80%) |
Jun 29, 2015 | 61.02 | 62.01 | 59.12 | 60.02 | 142,937 | -2.08(-3.34%) |
Jun 26, 2015 | 63.36 | 64.07 | 61.97 | 62.10 | 170,917 | -1.62(-2.55%) |
Jun 25, 2015 | 64.54 | 64.63 | 63.09 | 63.73 | 67,877 | -0.45(-0.70%) |
Jun 24, 2015 | 65.35 | 66.16 | 64.09 | 64.18 | 65,675 | -1.26(-1.93%) |
Jun 23, 2015 | 63.36 | 65.71 | 63.27 | 65.44 | 129,246 | +2.08(+3.28%) |
Jun 22, 2015 | 61.56 | 64.27 | 60.93 | 63.36 | 200,132 | +1.81(+2.93%) |
Jun 19, 2015 | 62.10 | 63.28 | 61.11 | 61.56 | 160,334 | -0.81(-1.30%) |
Jun 18, 2015 | 63.36 | 64.54 | 61.92 | 62.37 | 115,077 | -0.81(-1.29%) |
Jun 17, 2015 | 64.27 | 65.26 | 62.55 | 63.18 | 125,667 | -0.09(-0.14%) |
Jun 16, 2015 | 63.27 | 63.64 | 62.28 | 63.27 | 114,398 | -0.18(-0.28%) |
Jun 15, 2015 | 61.29 | 64.00 | 60.75 | 63.45 | 153,943 | +1.35(+2.18%) |
Jun 12, 2015 | 62.73 | 62.94 | 61.83 | 62.10 | 82,898 | -1.26(-1.99%) |
Jun 11, 2015 | 65.89 | 65.98 | 62.60 | 63.36 | 151,247 | -2.62(-3.97%) |
Jun 10, 2015 | 65.71 | 66.43 | 64.63 | 65.98 | 153,529 | +1.44(+2.24%) |
Jun 09, 2015 | 64.45 | 65.44 | 61.38 | 64.54 | 98,758 | +1.17(+1.85%) |
Jun 08, 2015 | 63.55 | 65.40 | 61.38 | 63.36 | 157,936 | -0.90(-1.40%) |
Jun 05, 2015 | 62.82 | 65.49 | 62.46 | 64.27 | 167,577 | +1.08(+1.71%) |
Jun 04, 2015 | 64.18 | 66.70 | 62.01 | 63.18 | 145,247 | -1.53(-2.37%) |
Jun 03, 2015 | 64.63 | 67.34 | 63.45 | 64.72 | 185,093 | -0.54(-0.83%) |
Jun 02, 2015 | 61.74 | 65.44 | 61.38 | 65.26 | 122,849 | +3.88(+6.32%) |
Jun 01, 2015 | 61.38 | 62.64 | 60.21 | 61.38 | 110,901 | -0.27(-0.44%) |
May 29, 2015 | 61.56 | 63.00 | 60.66 | 61.65 | 227,530 | +0.00(+0.00%) |
May 28, 2015 | 62.19 | 62.73 | 59.48 | 61.65 | 159,321 | -1.17(-1.87%) |
May 27, 2015 | 63.55 | 64.00 | 61.29 | 62.82 | 144,219 | -0.99(-1.56%) |
May 26, 2015 | 63.09 | 64.25 | 62.73 | 63.82 | 183,623 | -0.09(-0.14%) |
May 22, 2015 | 63.00 | 63.91 | 63.91 | 63.91 | 180,251 | +0.27(+0.43%) |
May 21, 2015 | 58.85 | 64.09 | 55.51 | 63.64 | 162,850 | +2.98(+4.91%) |
May 20, 2015 | 61.11 | 62.01 | 59.21 | 60.66 | 255,293 | +0.00(+0.00%) |
May 19, 2015 | 61.56 | 61.56 | 57.59 | 60.66 | 244,189 | -2.35(-3.72%) |
May 18, 2015 | 63.18 | 64.09 | 60.43 | 63.00 | 307,659 | +1.17(+1.90%) |
May 15, 2015 | 60.30 | 62.19 | 58.94 | 61.83 | 202,043 | +1.81(+3.01%) |
May 14, 2015 | 63.18 | 64.45 | 59.75 | 60.02 | 161,215 | -2.44(-3.90%) |
May 13, 2015 | 64.54 | 65.26 | 61.47 | 62.46 | 189,283 | -2.26(-3.49%) |
May 12, 2015 | 65.71 | 67.97 | 64.13 | 64.72 | 203,374 | -1.08(-1.65%) |
May 11, 2015 | 68.33 | 68.33 | 65.71 | 65.80 | 168,969 | -1.62(-2.41%) |
May 08, 2015 | 68.60 | 70.41 | 63.27 | 67.43 | 307,846 | -3.25(-4.60%) |
May 07, 2015 | 75.55 | 75.55 | 69.14 | 70.68 | 219,827 | -4.87(-6.45%) |
May 06, 2015 | 77.45 | 78.30 | 74.74 | 75.55 | 183,811 | -0.18(-0.24%) |
May 05, 2015 | 78.71 | 80.15 | 75.10 | 75.73 | 219,546 | -1.44(-1.87%) |
May 04, 2015 | 79.16 | 79.88 | 76.09 | 77.17 | 163,027 | -1.99(-2.51%) |