Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.90 | 41.40 | 39.00 | 40.10 | 27,285 | -0.20(-0.50%) |
Jul 30, 2015 | 42.20 | 42.60 | 39.00 | 40.30 | 52,875 | -2.60(-6.06%) |
Jul 29, 2015 | 39.80 | 43.20 | 39.30 | 42.90 | 42,540 | +3.10(+7.79%) |
Jul 28, 2015 | 40.50 | 41.19 | 38.80 | 39.80 | 47,104 | +0.60(+1.53%) |
Jul 27, 2015 | 40.40 | 41.00 | 38.00 | 39.20 | 84,507 | -3.40(-7.98%) |
Jul 24, 2015 | 42.80 | 43.50 | 42.00 | 42.60 | 20,385 | -0.60(-1.39%) |
Jul 23, 2015 | 43.90 | 44.80 | 42.20 | 43.20 | 27,966 | -1.60(-3.57%) |
Jul 22, 2015 | 46.50 | 47.50 | 44.42 | 44.80 | 28,070 | -2.70(-5.68%) |
Jul 21, 2015 | 47.70 | 50.30 | 47.00 | 47.50 | 29,998 | -0.90(-1.86%) |
Jul 20, 2015 | 49.00 | 49.30 | 47.50 | 48.40 | 32,420 | -0.40(-0.82%) |
Jul 17, 2015 | 46.20 | 51.00 | 46.10 | 48.80 | 128,151 | +1.80(+3.83%) |
Jul 16, 2015 | 49.50 | 49.50 | 46.70 | 47.00 | 26,680 | -1.70(-3.49%) |
Jul 15, 2015 | 48.50 | 50.00 | 47.50 | 48.70 | 59,055 | -0.10(-0.20%) |
Jul 14, 2015 | 46.50 | 49.20 | 46.40 | 48.80 | 45,140 | +2.50(+5.40%) |
Jul 13, 2015 | 47.00 | 47.20 | 45.70 | 46.30 | 14,291 | -0.10(-0.22%) |
Jul 10, 2015 | 47.30 | 49.00 | 46.40 | 46.40 | 29,142 | -0.40(-0.85%) |
Jul 09, 2015 | 45.60 | 48.00 | 45.10 | 46.80 | 46,692 | +3.80(+8.84%) |
Jul 08, 2015 | 45.10 | 46.00 | 42.65 | 43.00 | 20,044 | -2.20(-4.87%) |
Jul 07, 2015 | 42.80 | 46.50 | 42.50 | 45.20 | 28,456 | +2.20(+5.12%) |
Jul 06, 2015 | 44.50 | 44.50 | 42.50 | 43.00 | 31,532 | -2.50(-5.49%) |
Jul 02, 2015 | 45.70 | 45.50 | 45.50 | 45.50 | 18,770 | -0.50(-1.09%) |
Jul 01, 2015 | 47.70 | 47.70 | 45.40 | 46.00 | 18,642 | -1.40(-2.95%) |
Jun 30, 2015 | 45.80 | 48.10 | 45.80 | 47.40 | 22,655 | +1.10(+2.38%) |
Jun 29, 2015 | 49.10 | 49.10 | 46.00 | 46.30 | 52,466 | -3.40(-6.84%) |
Jun 26, 2015 | 49.00 | 50.37 | 47.30 | 49.70 | 46,190 | +0.30(+0.61%) |
Jun 25, 2015 | 51.20 | 51.20 | 47.60 | 49.40 | 65,476 | -1.70(-3.33%) |
Jun 24, 2015 | 52.90 | 52.90 | 50.50 | 51.10 | 48,530 | -1.60(-3.04%) |
Jun 23, 2015 | 52.10 | 53.80 | 51.30 | 52.70 | 51,173 | +0.10(+0.19%) |
Jun 22, 2015 | 53.50 | 54.00 | 51.20 | 52.60 | 45,978 | -0.80(-1.50%) |
Jun 19, 2015 | 53.90 | 54.80 | 53.10 | 53.40 | 30,661 | -0.90(-1.66%) |
Jun 18, 2015 | 54.20 | 54.70 | 53.10 | 54.30 | 40,677 | +0.20(+0.37%) |
Jun 17, 2015 | 54.30 | 54.60 | 52.80 | 54.10 | 32,435 | +0.20(+0.37%) |
Jun 16, 2015 | 53.50 | 54.70 | 53.10 | 53.90 | 19,389 | +0.20(+0.37%) |
Jun 15, 2015 | 54.40 | 54.70 | 53.60 | 53.70 | 28,012 | -1.10(-2.01%) |
Jun 12, 2015 | 54.80 | 55.40 | 54.20 | 54.80 | 13,943 | -0.10(-0.18%) |
Jun 11, 2015 | 56.30 | 56.80 | 54.50 | 54.90 | 18,233 | -1.10(-1.96%) |
Jun 10, 2015 | 54.80 | 57.00 | 54.80 | 56.00 | 46,680 | +1.50(+2.75%) |
Jun 09, 2015 | 55.80 | 56.40 | 53.70 | 54.50 | 27,780 | -1.10(-1.98%) |
Jun 08, 2015 | 58.50 | 59.50 | 55.00 | 55.60 | 53,861 | -2.10(-3.64%) |
Jun 05, 2015 | 55.40 | 58.40 | 54.80 | 57.70 | 51,527 | +1.60(+2.85%) |
Jun 04, 2015 | 56.80 | 56.90 | 55.10 | 56.10 | 26,500 | -0.40(-0.71%) |
Jun 03, 2015 | 55.00 | 57.40 | 54.90 | 56.50 | 60,085 | +1.40(+2.54%) |
Jun 02, 2015 | 53.30 | 56.30 | 53.20 | 55.10 | 74,543 | +2.10(+3.96%) |
Jun 01, 2015 | 52.90 | 53.99 | 52.21 | 53.00 | 24,978 | +0.10(+0.19%) |
May 29, 2015 | 55.20 | 55.20 | 52.60 | 52.90 | 30,052 | -2.20(-3.99%) |
May 28, 2015 | 54.10 | 56.30 | 53.90 | 55.10 | 59,628 | +0.50(+0.92%) |
May 27, 2015 | 53.60 | 55.70 | 52.24 | 54.60 | 56,624 | +1.00(+1.87%) |
May 26, 2015 | 52.80 | 54.00 | 52.56 | 53.60 | 26,121 | -0.60(-1.11%) |
May 22, 2015 | 54.00 | 54.20 | 54.20 | 54.20 | 69,660 | -0.30(-0.55%) |
May 21, 2015 | 52.20 | 55.50 | 52.20 | 54.50 | 37,819 | +2.20(+4.21%) |
May 20, 2015 | 53.60 | 54.32 | 52.10 | 52.30 | 32,336 | -1.30(-2.43%) |
May 19, 2015 | 54.90 | 56.20 | 53.20 | 53.60 | 41,993 | -1.60(-2.90%) |
May 18, 2015 | 53.70 | 56.00 | 53.20 | 55.20 | 76,083 | +2.00(+3.76%) |
May 15, 2015 | 52.90 | 56.00 | 52.50 | 53.20 | 96,642 | -0.20(-0.37%) |
May 14, 2015 | 54.60 | 54.77 | 52.00 | 53.40 | 92,999 | -1.10(-2.02%) |
May 13, 2015 | 56.60 | 56.60 | 54.10 | 54.50 | 59,498 | -0.60(-1.09%) |
May 12, 2015 | 59.00 | 59.70 | 54.65 | 55.10 | 117,093 | -4.70(-7.86%) |
May 11, 2015 | 57.60 | 61.80 | 57.60 | 59.80 | 126,038 | +2.70(+4.73%) |
May 08, 2015 | 57.80 | 58.40 | 54.90 | 57.10 | 146,483 | +4.30(+8.14%) |
May 07, 2015 | 54.50 | 54.50 | 50.60 | 52.80 | 51,310 | +0.30(+0.57%) |
May 06, 2015 | 57.50 | 60.00 | 49.90 | 52.50 | 153,726 | -4.50(-7.89%) |
May 05, 2015 | 53.30 | 59.77 | 53.00 | 57.00 | 186,716 | +4.90(+9.40%) |
May 04, 2015 | 47.80 | 52.50 | 47.80 | 52.10 | 142,765 | +4.70(+9.92%) |