Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.68 | 46.69 | 43.20 | 43.75 | 192,666 | -2.48(-5.37%) |
Jul 30, 2015 | 48.62 | 50.00 | 45.03 | 46.23 | 175,037 | -3.40(-6.85%) |
Jul 29, 2015 | 45.59 | 50.19 | 44.85 | 49.63 | 169,608 | +3.31(+7.14%) |
Jul 28, 2015 | 43.66 | 46.96 | 41.46 | 46.32 | 199,036 | +3.03(+7.01%) |
Jul 27, 2015 | 44.85 | 45.68 | 43.20 | 43.29 | 146,517 | -2.76(-5.99%) |
Jul 24, 2015 | 48.71 | 49.45 | 45.03 | 46.05 | 185,113 | -2.57(-5.29%) |
Jul 23, 2015 | 49.35 | 50.55 | 47.15 | 48.62 | 184,409 | -0.09(-0.19%) |
Jul 22, 2015 | 50.09 | 51.01 | 47.52 | 48.71 | 186,361 | -2.67(-5.19%) |
Jul 21, 2015 | 49.08 | 52.16 | 48.34 | 51.38 | 201,896 | +2.67(+5.47%) |
Jul 20, 2015 | 50.55 | 50.64 | 48.25 | 48.71 | 163,039 | -2.39(-4.68%) |
Jul 17, 2015 | 52.75 | 52.89 | 50.00 | 51.10 | 225,075 | -1.65(-3.14%) |
Jul 16, 2015 | 55.14 | 55.70 | 52.48 | 52.75 | 168,007 | -1.56(-2.88%) |
Jul 15, 2015 | 56.25 | 57.81 | 53.77 | 54.32 | 182,145 | -2.67(-4.68%) |
Jul 14, 2015 | 54.22 | 57.53 | 53.63 | 56.98 | 201,919 | +3.49(+6.53%) |
Jul 13, 2015 | 53.49 | 54.32 | 52.02 | 53.49 | 141,306 | +0.00(+0.00%) |
Jul 10, 2015 | 56.71 | 57.44 | 52.66 | 53.49 | 174,218 | -2.48(-4.43%) |
Jul 09, 2015 | 54.41 | 57.17 | 53.49 | 55.97 | 278,984 | +3.77(+7.22%) |
Jul 08, 2015 | 55.14 | 56.62 | 51.84 | 52.20 | 253,334 | -3.49(-6.27%) |
Jul 07, 2015 | 51.47 | 55.79 | 47.15 | 55.70 | 307,320 | +4.04(+7.83%) |
Jul 06, 2015 | 54.22 | 54.87 | 51.28 | 51.65 | 222,511 | -4.41(-7.87%) |
Jul 02, 2015 | 56.80 | 56.06 | 56.06 | 56.06 | 164,884 | -0.09(-0.16%) |
Jul 01, 2015 | 61.95 | 61.95 | 55.74 | 56.16 | 237,764 | -6.07(-9.75%) |
Jun 30, 2015 | 62.22 | 63.23 | 60.57 | 62.22 | 134,636 | +1.10(+1.80%) |
Jun 29, 2015 | 62.13 | 63.14 | 60.20 | 61.12 | 140,380 | -2.11(-3.34%) |
Jun 26, 2015 | 64.52 | 65.24 | 63.09 | 63.23 | 167,860 | -1.65(-2.55%) |
Jun 25, 2015 | 65.71 | 65.81 | 64.24 | 64.89 | 66,663 | -0.46(-0.70%) |
Jun 24, 2015 | 66.54 | 67.37 | 65.25 | 65.35 | 64,500 | -1.29(-1.93%) |
Jun 23, 2015 | 64.52 | 66.91 | 64.43 | 66.63 | 126,934 | +2.11(+3.28%) |
Jun 22, 2015 | 62.68 | 65.44 | 62.04 | 64.52 | 196,553 | +1.84(+2.93%) |
Jun 19, 2015 | 63.23 | 64.43 | 62.22 | 62.68 | 157,466 | -0.83(-1.30%) |
Jun 18, 2015 | 64.52 | 65.71 | 63.05 | 63.51 | 113,019 | -0.83(-1.29%) |
Jun 17, 2015 | 65.44 | 66.45 | 63.69 | 64.33 | 123,419 | -0.09(-0.14%) |
Jun 16, 2015 | 64.43 | 64.79 | 63.42 | 64.43 | 112,352 | -0.18(-0.28%) |
Jun 15, 2015 | 62.40 | 65.16 | 61.85 | 64.61 | 151,189 | +1.38(+2.18%) |
Jun 12, 2015 | 63.88 | 64.09 | 62.96 | 63.23 | 81,415 | -1.29(-1.99%) |
Jun 11, 2015 | 67.09 | 67.18 | 63.74 | 64.52 | 148,541 | -2.67(-3.97%) |
Jun 10, 2015 | 66.91 | 67.64 | 65.81 | 67.18 | 150,783 | +1.47(+2.24%) |
Jun 09, 2015 | 65.62 | 66.63 | 62.50 | 65.71 | 96,992 | +1.19(+1.85%) |
Jun 08, 2015 | 64.70 | 66.59 | 62.50 | 64.52 | 155,112 | -0.92(-1.40%) |
Jun 05, 2015 | 63.97 | 66.68 | 63.60 | 65.44 | 164,580 | +1.10(+1.71%) |
Jun 04, 2015 | 65.35 | 67.92 | 63.14 | 64.33 | 142,649 | -1.56(-2.37%) |
Jun 03, 2015 | 65.81 | 68.56 | 64.61 | 65.90 | 181,783 | -0.55(-0.83%) |
Jun 02, 2015 | 62.86 | 66.63 | 62.50 | 66.45 | 120,652 | +3.95(+6.32%) |
Jun 01, 2015 | 62.50 | 63.78 | 61.30 | 62.50 | 108,918 | -0.28(-0.44%) |
May 29, 2015 | 62.68 | 64.15 | 61.76 | 62.77 | 223,460 | +0.00(+0.00%) |
May 28, 2015 | 63.32 | 63.88 | 60.57 | 62.77 | 156,471 | -1.19(-1.87%) |
May 27, 2015 | 64.70 | 65.16 | 62.40 | 63.97 | 141,640 | -1.01(-1.56%) |
May 26, 2015 | 64.24 | 65.42 | 63.88 | 64.98 | 180,339 | -0.09(-0.14%) |
May 22, 2015 | 64.15 | 65.07 | 65.07 | 65.07 | 177,027 | +0.28(+0.43%) |
May 21, 2015 | 59.92 | 65.25 | 56.52 | 64.79 | 159,937 | +3.03(+4.91%) |
May 20, 2015 | 62.22 | 63.14 | 60.29 | 61.76 | 250,727 | +0.00(+0.00%) |
May 19, 2015 | 62.68 | 62.68 | 58.64 | 61.76 | 239,822 | -2.39(-3.72%) |
May 18, 2015 | 64.33 | 65.25 | 61.53 | 64.15 | 302,156 | +1.19(+1.90%) |
May 15, 2015 | 61.39 | 63.32 | 60.02 | 62.96 | 198,429 | +1.84(+3.01%) |
May 14, 2015 | 64.33 | 65.62 | 60.84 | 61.12 | 158,332 | -2.48(-3.90%) |
May 13, 2015 | 65.71 | 66.45 | 62.59 | 63.60 | 185,898 | -2.30(-3.49%) |
May 12, 2015 | 66.91 | 69.21 | 65.30 | 65.90 | 199,736 | -1.10(-1.65%) |
May 11, 2015 | 69.57 | 69.57 | 66.91 | 67.00 | 165,947 | -1.65(-2.41%) |
May 08, 2015 | 69.85 | 71.69 | 64.43 | 68.65 | 302,340 | -3.31(-4.60%) |
May 07, 2015 | 76.93 | 76.93 | 70.40 | 71.96 | 215,895 | -4.96(-6.45%) |
May 06, 2015 | 78.86 | 79.73 | 76.10 | 76.93 | 180,523 | -0.18(-0.24%) |
May 05, 2015 | 80.14 | 81.61 | 76.47 | 77.11 | 215,619 | -1.47(-1.87%) |
May 04, 2015 | 80.60 | 81.34 | 77.48 | 78.58 | 160,111 | -2.02(-2.51%) |