Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.00 | 45.90 | 43.90 | 44.92 | 506,762 | +0.90(+2.04%) |
Jul 30, 2015 | 43.75 | 45.24 | 42.86 | 44.02 | 600,069 | -0.04(-0.09%) |
Jul 29, 2015 | 44.63 | 44.65 | 43.00 | 44.06 | 468,084 | -0.34(-0.77%) |
Jul 28, 2015 | 42.93 | 44.51 | 42.02 | 44.40 | 616,035 | +1.61(+3.76%) |
Jul 27, 2015 | 42.50 | 43.02 | 38.85 | 42.79 | 1,143,590 | -0.55(-1.27%) |
Jul 24, 2015 | 44.35 | 44.76 | 42.20 | 43.34 | 726,813 | -0.91(-2.06%) |
Jul 23, 2015 | 44.04 | 44.98 | 43.55 | 44.25 | 671,891 | +0.42(+0.96%) |
Jul 22, 2015 | 41.61 | 43.98 | 41.26 | 43.83 | 511,749 | +1.80(+4.28%) |
Jul 21, 2015 | 41.80 | 42.13 | 40.70 | 42.03 | 463,764 | +0.06(+0.14%) |
Jul 20, 2015 | 41.79 | 43.10 | 41.50 | 41.97 | 659,516 | +0.48(+1.16%) |
Jul 17, 2015 | 40.92 | 41.49 | 40.21 | 41.49 | 465,218 | +0.46(+1.12%) |
Jul 16, 2015 | 40.00 | 41.24 | 39.50 | 41.03 | 661,385 | +1.14(+2.86%) |
Jul 15, 2015 | 39.26 | 40.90 | 39.22 | 39.89 | 975,807 | +0.70(+1.79%) |
Jul 14, 2015 | 36.92 | 39.22 | 36.50 | 39.19 | 938,894 | +0.92(+2.40%) |
Jul 13, 2015 | 38.00 | 38.56 | 37.89 | 38.27 | 414,537 | +0.74(+1.97%) |
Jul 10, 2015 | 37.60 | 38.13 | 37.12 | 37.53 | 494,210 | +0.49(+1.32%) |
Jul 09, 2015 | 36.30 | 37.29 | 36.02 | 37.04 | 431,790 | +1.53(+4.31%) |
Jul 08, 2015 | 36.28 | 36.49 | 35.20 | 35.51 | 492,830 | -1.05(-2.87%) |
Jul 07, 2015 | 36.69 | 36.69 | 35.20 | 36.56 | 556,808 | +0.06(+0.16%) |
Jul 06, 2015 | 35.15 | 36.98 | 35.00 | 36.50 | 594,291 | +1.00(+2.82%) |
Jul 02, 2015 | 35.82 | 35.50 | 35.50 | 35.50 | 553,300 | -0.01(-0.03%) |
Jul 01, 2015 | 36.02 | 36.39 | 35.21 | 35.51 | 823,816 | -0.41(-1.14%) |
Jun 30, 2015 | 35.03 | 36.24 | 35.03 | 35.92 | 1,125,826 | +1.26(+3.64%) |
Jun 29, 2015 | 34.29 | 35.28 | 34.03 | 34.66 | 1,034,799 | -0.71(-2.01%) |
Jun 26, 2015 | 35.18 | 35.98 | 34.52 | 35.37 | 1,662,748 | -0.37(-1.04%) |
Jun 25, 2015 | 38.00 | 38.00 | 34.02 | 35.74 | 3,496,352 | -3.00(-7.74%) |
Jun 24, 2015 | 40.81 | 41.28 | 38.45 | 38.74 | 1,441,470 | -2.17(-5.30%) |
Jun 23, 2015 | 41.54 | 42.69 | 40.83 | 40.91 | 1,052,788 | -0.25(-0.61%) |
Jun 22, 2015 | 41.14 | 42.00 | 40.05 | 41.16 | 923,173 | +1.15(+2.87%) |
Jun 19, 2015 | 40.00 | 40.56 | 39.39 | 40.01 | 1,379,316 | +0.57(+1.45%) |
Jun 18, 2015 | 38.02 | 40.75 | 38.02 | 39.44 | 1,967,910 | +1.44(+3.79%) |
Jun 17, 2015 | 35.99 | 38.24 | 35.51 | 38.00 | 1,377,793 | +2.50(+7.04%) |
Jun 16, 2015 | 34.50 | 35.82 | 34.36 | 35.50 | 756,005 | +0.99(+2.87%) |
Jun 15, 2015 | 34.60 | 34.99 | 34.02 | 34.51 | 691,090 | -0.12(-0.35%) |
Jun 12, 2015 | 35.04 | 35.04 | 34.00 | 34.63 | 735,631 | -0.36(-1.03%) |
Jun 11, 2015 | 34.40 | 35.31 | 34.29 | 34.99 | 829,726 | +0.73(+2.13%) |
Jun 10, 2015 | 33.54 | 34.64 | 33.54 | 34.26 | 961,260 | +0.81(+2.42%) |
Jun 09, 2015 | 33.08 | 33.83 | 32.59 | 33.45 | 1,195,922 | +0.84(+2.58%) |
Jun 08, 2015 | 31.12 | 32.76 | 31.12 | 32.61 | 801,441 | -31.68(-49.28%) |
Jun 05, 2015 | 63.31 | 64.32 | 62.02 | 64.29 | 904,800 | +0.73(+1.15%) |
Jun 04, 2015 | 61.59 | 64.49 | 61.45 | 63.56 | 464,067 | +1.75(+2.83%) |
Jun 03, 2015 | 59.92 | 61.86 | 59.57 | 61.81 | 506,998 | +2.21(+3.71%) |
Jun 02, 2015 | 59.12 | 60.88 | 58.75 | 59.60 | 549,065 | +0.60(+1.02%) |
Jun 01, 2015 | 60.04 | 60.63 | 58.47 | 59.00 | 346,162 | -0.60(-1.01%) |
May 29, 2015 | 60.43 | 60.55 | 58.27 | 59.60 | 457,994 | -0.78(-1.29%) |
May 28, 2015 | 60.92 | 61.14 | 59.55 | 60.38 | 265,264 | -0.87(-1.42%) |
May 27, 2015 | 60.00 | 61.41 | 59.94 | 61.25 | 367,427 | +1.53(+2.56%) |
May 26, 2015 | 59.30 | 60.00 | 58.64 | 59.72 | 440,266 | +0.41(+0.69%) |
May 22, 2015 | 57.44 | 59.31 | 59.31 | 59.31 | 800,200 | +2.08(+3.63%) |
May 21, 2015 | 56.88 | 57.60 | 56.45 | 57.23 | 377,166 | +0.11(+0.19%) |
May 20, 2015 | 60.59 | 60.59 | 53.53 | 57.12 | 2,146,790 | -2.65(-4.43%) |
May 19, 2015 | 59.84 | 60.08 | 58.54 | 59.77 | 396,120 | +0.09(+0.15%) |
May 18, 2015 | 59.00 | 60.88 | 58.35 | 59.68 | 377,874 | +0.68(+1.15%) |
May 15, 2015 | 58.80 | 59.35 | 57.77 | 59.00 | 241,775 | +0.17(+0.29%) |
May 14, 2015 | 57.76 | 59.31 | 56.55 | 58.83 | 222,302 | +1.27(+2.21%) |
May 13, 2015 | 59.36 | 60.08 | 57.36 | 57.56 | 298,779 | -1.51(-2.56%) |
May 12, 2015 | 57.24 | 59.19 | 56.70 | 59.07 | 288,291 | +1.32(+2.29%) |
May 11, 2015 | 55.96 | 58.65 | 55.79 | 57.75 | 398,158 | +2.17(+3.90%) |
May 08, 2015 | 55.75 | 56.15 | 54.80 | 55.58 | 300,911 | +0.43(+0.78%) |
May 07, 2015 | 54.52 | 56.94 | 52.54 | 55.15 | 701,460 | +1.70(+3.18%) |
May 06, 2015 | 53.95 | 53.97 | 52.51 | 53.45 | 620,482 | -0.05(-0.09%) |
May 05, 2015 | 55.40 | 55.43 | 52.94 | 53.50 | 499,072 | -1.25(-2.28%) |
May 04, 2015 | 53.67 | 55.34 | 53.22 | 54.75 | 266,002 | +1.36(+2.55%) |