Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.19 | 36.23 | 34.91 | 34.94 | 514,993 | -1.39(-3.83%) |
Jul 30, 2015 | 38.87 | 38.87 | 34.80 | 36.33 | 1,066,487 | -3.17(-8.02%) |
Jul 29, 2015 | 38.07 | 39.52 | 37.24 | 39.49 | 341,391 | +1.40(+3.67%) |
Jul 28, 2015 | 37.78 | 38.25 | 36.80 | 38.09 | 336,098 | +0.51(+1.35%) |
Jul 27, 2015 | 37.47 | 38.35 | 37.18 | 37.58 | 298,607 | -0.03(-0.07%) |
Jul 24, 2015 | 38.00 | 38.44 | 37.21 | 37.61 | 359,058 | -0.28(-0.74%) |
Jul 23, 2015 | 39.32 | 39.32 | 37.40 | 37.89 | 270,323 | -1.23(-3.15%) |
Jul 22, 2015 | 39.33 | 40.80 | 38.67 | 39.12 | 223,007 | -0.62(-1.56%) |
Jul 21, 2015 | 38.54 | 40.26 | 38.51 | 39.74 | 337,829 | +1.11(+2.87%) |
Jul 20, 2015 | 39.51 | 39.65 | 38.63 | 38.63 | 237,105 | -0.88(-2.23%) |
Jul 17, 2015 | 40.44 | 40.56 | 39.44 | 39.52 | 182,554 | -0.85(-2.10%) |
Jul 16, 2015 | 40.37 | 213,348 | +1.01(+2.55%) | |||
Jul 15, 2015 | 40.47 | 40.72 | 39.09 | 39.36 | 207,721 | -1.19(-2.93%) |
Jul 14, 2015 | 40.44 | 40.93 | 40.01 | 40.55 | 163,407 | -0.04(-0.09%) |
Jul 13, 2015 | 39.92 | 41.00 | 39.76 | 40.58 | 224,020 | +1.02(+2.59%) |
Jul 10, 2015 | 39.79 | 40.38 | 39.35 | 39.56 | 204,981 | +0.08(+0.20%) |
Jul 09, 2015 | 39.33 | 40.42 | 39.17 | 39.48 | 299,294 | +0.58(+1.48%) |
Jul 08, 2015 | 39.67 | 40.19 | 38.52 | 38.91 | 325,385 | -1.02(-2.56%) |
Jul 07, 2015 | 39.91 | 40.36 | 38.27 | 39.93 | 636,754 | +0.02(+0.04%) |
Jul 06, 2015 | 42.32 | 42.47 | 39.73 | 39.91 | 532,219 | -2.46(-5.80%) |
Jul 02, 2015 | 42.37 | 42.37 | 42.37 | 0 | -0.04(-0.08%) | |
Jul 01, 2015 | 42.97 | 43.26 | 42.32 | 42.40 | 318,906 | -0.13(-0.31%) |
Jun 30, 2015 | 43.16 | 43.81 | 42.06 | 42.53 | 303,047 | -0.31(-0.73%) |
Jun 29, 2015 | 43.13 | 44.34 | 42.60 | 42.85 | 254,227 | -0.47(-1.09%) |
Jun 26, 2015 | 43.85 | 44.18 | 42.94 | 43.32 | 484,015 | -0.59(-1.33%) |
Jun 25, 2015 | 44.99 | 45.46 | 43.38 | 43.91 | 457,945 | -1.04(-2.32%) |
Jun 24, 2015 | 46.19 | 46.19 | 44.69 | 44.95 | 284,949 | -1.15(-2.49%) |
Jun 23, 2015 | 45.40 | 46.57 | 45.25 | 46.09 | 367,248 | +0.51(+1.11%) |
Jun 22, 2015 | 46.35 | 46.72 | 45.08 | 45.59 | 267,341 | -0.29(-0.63%) |
Jun 19, 2015 | 46.21 | 46.49 | 45.79 | 45.87 | 206,832 | -0.32(-0.70%) |
Jun 18, 2015 | 46.02 | 46.51 | 45.68 | 46.20 | 178,569 | +0.46(+1.01%) |
Jun 17, 2015 | 46.03 | 46.68 | 45.40 | 45.73 | 132,888 | -0.30(-0.65%) |
Jun 16, 2015 | 47.04 | 47.88 | 45.05 | 46.03 | 363,503 | -1.17(-2.48%) |
Jun 15, 2015 | 46.87 | 47.33 | 46.54 | 47.20 | 160,337 | -0.11(-0.24%) |
Jun 12, 2015 | 47.66 | 47.96 | 47.11 | 47.32 | 138,513 | -0.35(-0.73%) |
Jun 11, 2015 | 47.17 | 48.22 | 47.17 | 47.66 | 227,859 | +0.44(+0.94%) |
Jun 10, 2015 | 47.21 | 48.31 | 47.13 | 47.22 | 243,679 | +0.34(+0.72%) |
Jun 09, 2015 | 47.07 | 47.31 | 46.39 | 46.88 | 281,462 | -0.11(-0.24%) |
Jun 08, 2015 | 46.79 | 47.53 | 46.60 | 47.00 | 228,545 | +0.10(+0.20%) |
Jun 05, 2015 | 47.17 | 47.85 | 46.86 | 46.90 | 271,112 | -0.39(-0.83%) |
Jun 04, 2015 | 46.93 | 47.82 | 46.93 | 47.29 | 244,814 | +0.04(+0.09%) |
Jun 03, 2015 | 46.87 | 48.26 | 46.80 | 47.25 | 270,817 | +0.36(+0.76%) |
Jun 02, 2015 | 46.14 | 47.36 | 46.14 | 46.89 | 217,575 | +0.47(+1.01%) |
Jun 01, 2015 | 46.87 | 47.09 | 46.05 | 46.42 | 251,369 | -0.25(-0.54%) |
May 29, 2015 | 47.20 | 47.73 | 46.50 | 46.67 | 204,122 | -0.56(-1.18%) |
May 28, 2015 | 47.71 | 47.71 | 46.51 | 47.23 | 199,743 | -0.52(-1.09%) |
May 27, 2015 | 47.12 | 47.80 | 46.88 | 47.75 | 163,829 | +0.56(+1.20%) |
May 26, 2015 | 47.43 | 47.65 | 46.44 | 47.19 | 290,813 | -0.47(-0.98%) |
May 22, 2015 | 47.66 | 47.66 | 47.66 | 0 | -0.69(-1.42%) | |
May 21, 2015 | 47.79 | 49.02 | 47.60 | 48.34 | 168,331 | +0.68(+1.42%) |
May 20, 2015 | 48.16 | 48.20 | 46.59 | 47.66 | 342,520 | -0.56(-1.17%) |
May 19, 2015 | 49.43 | 49.47 | 47.76 | 48.23 | 340,842 | -1.56(-3.14%) |
May 18, 2015 | 49.74 | 49.89 | 48.29 | 49.79 | 265,836 | +0.18(+0.37%) |
May 15, 2015 | 48.72 | 49.86 | 48.25 | 49.61 | 262,107 | +1.15(+2.36%) |
May 14, 2015 | 49.11 | 49.58 | 48.25 | 48.46 | 152,343 | -0.54(-1.10%) |
May 13, 2015 | 49.30 | 49.61 | 48.16 | 49.00 | 152,751 | +0.10(+0.20%) |
May 12, 2015 | 49.13 | 49.13 | 47.91 | 48.91 | 291,753 | -0.16(-0.32%) |
May 11, 2015 | 48.89 | 49.48 | 48.20 | 49.06 | 184,875 | +0.06(+0.12%) |
May 08, 2015 | 50.28 | 50.35 | 48.82 | 49.00 | 285,094 | -0.71(-1.43%) |
May 07, 2015 | 50.27 | 50.29 | 49.19 | 49.71 | 268,672 | -0.63(-1.26%) |
May 06, 2015 | 50.81 | 51.19 | 49.73 | 50.35 | 263,137 | -0.02(-0.03%) |
May 05, 2015 | 51.58 | 52.44 | 49.13 | 50.36 | 542,401 | -1.30(-2.52%) |
May 04, 2015 | 49.56 | 52.07 | 49.24 | 51.67 | 683,049 | +2.90(+5.95%) |