Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.50 | 51.50 | 50.25 | 50.50 | 59,183 | -0.50(-0.98%) |
Jul 30, 2015 | 50.75 | 51.25 | 50.25 | 51.00 | 37,116 | +0.50(+0.99%) |
Jul 29, 2015 | 50.25 | 51.50 | 50.00 | 50.50 | 61,356 | +0.00(+0.00%) |
Jul 28, 2015 | 49.75 | 51.50 | 49.00 | 50.50 | 105,497 | +1.25(+2.54%) |
Jul 27, 2015 | 51.25 | 52.75 | 49.00 | 49.25 | 100,465 | -2.25(-4.37%) |
Jul 24, 2015 | 55.25 | 56.11 | 50.50 | 51.50 | 131,950 | -4.50(-8.04%) |
Jul 23, 2015 | 58.00 | 59.00 | 55.50 | 56.00 | 71,288 | -2.00(-3.45%) |
Jul 22, 2015 | 55.75 | 58.00 | 55.00 | 58.00 | 89,467 | +2.25(+4.04%) |
Jul 21, 2015 | 55.00 | 56.00 | 54.25 | 55.75 | 61,599 | +0.50(+0.90%) |
Jul 20, 2015 | 57.00 | 57.75 | 54.75 | 55.25 | 83,383 | -2.00(-3.49%) |
Jul 17, 2015 | 60.25 | 60.50 | 57.00 | 57.25 | 79,316 | -2.50(-4.18%) |
Jul 16, 2015 | 57.00 | 60.25 | 56.50 | 59.75 | 80,205 | +2.75(+4.82%) |
Jul 15, 2015 | 59.25 | 59.75 | 56.75 | 57.00 | 123,996 | -2.75(-4.60%) |
Jul 14, 2015 | 63.25 | 63.50 | 59.00 | 59.75 | 133,663 | -3.25(-5.16%) |
Jul 13, 2015 | 56.25 | 63.12 | 56.00 | 63.00 | 120,566 | +0.50(+0.80%) |
Jul 10, 2015 | 63.75 | 65.25 | 61.75 | 62.50 | 84,414 | -1.75(-2.72%) |
Jul 09, 2015 | 63.75 | 64.75 | 63.00 | 64.25 | 56,548 | +1.50(+2.39%) |
Jul 08, 2015 | 64.25 | 65.50 | 62.50 | 62.75 | 64,048 | -2.00(-3.09%) |
Jul 07, 2015 | 63.25 | 64.75 | 61.25 | 64.75 | 105,158 | +1.00(+1.57%) |
Jul 06, 2015 | 64.00 | 65.00 | 63.00 | 63.75 | 58,631 | -1.25(-1.92%) |
Jul 02, 2015 | 65.00 | 65.00 | 65.00 | 65.00 | 55,100 | +0.00(+0.00%) |
Jul 01, 2015 | 68.00 | 68.22 | 63.75 | 65.00 | 142,200 | -1.50(-2.26%) |
Jun 30, 2015 | 70.25 | 70.50 | 66.25 | 66.50 | 107,340 | -3.25(-4.66%) |
Jun 29, 2015 | 70.75 | 71.75 | 69.00 | 69.75 | 117,751 | -1.75(-2.45%) |
Jun 26, 2015 | 72.25 | 72.50 | 69.75 | 71.50 | 146,381 | +0.00(+0.00%) |
Jun 25, 2015 | 70.00 | 72.75 | 69.62 | 71.50 | 118,257 | +2.00(+2.88%) |
Jun 24, 2015 | 69.00 | 70.00 | 68.50 | 69.50 | 92,297 | +1.50(+2.21%) |
Jun 23, 2015 | 66.50 | 68.25 | 65.50 | 68.00 | 91,606 | +0.75(+1.12%) |
Jun 22, 2015 | 67.50 | 68.50 | 67.00 | 67.25 | 89,781 | -0.50(-0.74%) |
Jun 19, 2015 | 65.75 | 68.75 | 65.50 | 67.75 | 124,515 | +2.75(+4.23%) |
Jun 18, 2015 | 65.00 | 67.00 | 64.88 | 65.00 | 78,735 | +0.00(+0.00%) |
Jun 17, 2015 | 68.00 | 68.25 | 65.00 | 65.00 | 110,335 | -3.00(-4.41%) |
Jun 16, 2015 | 66.75 | 68.25 | 65.75 | 68.00 | 122,415 | +0.75(+1.12%) |
Jun 15, 2015 | 66.50 | 68.00 | 66.25 | 67.25 | 100,887 | +0.50(+0.75%) |
Jun 12, 2015 | 68.25 | 68.25 | 66.75 | 66.75 | 109,148 | -1.50(-2.20%) |
Jun 11, 2015 | 71.50 | 72.25 | 68.00 | 68.25 | 149,086 | -4.25(-5.86%) |
Jun 10, 2015 | 72.25 | 72.50 | 70.75 | 72.50 | 182,173 | +1.00(+1.40%) |
Jun 09, 2015 | 75.00 | 75.00 | 67.75 | 71.50 | 504,481 | -7.75(-9.78%) |
Jun 08, 2015 | 78.75 | 79.25 | 77.00 | 79.25 | 92,069 | +0.00(+0.00%) |
Jun 05, 2015 | 79.25 | 79.50 | 78.50 | 79.25 | 74,436 | -0.50(-0.63%) |
Jun 04, 2015 | 79.75 | 80.75 | 79.12 | 79.75 | 70,543 | -1.25(-1.54%) |
Jun 03, 2015 | 80.50 | 81.75 | 80.00 | 81.00 | 39,795 | +0.25(+0.31%) |
Jun 02, 2015 | 80.75 | 81.50 | 79.75 | 80.75 | 57,905 | -0.25(-0.31%) |
Jun 01, 2015 | 80.75 | 81.75 | 80.50 | 81.00 | 58,294 | +0.00(+0.00%) |
May 29, 2015 | 83.50 | 84.25 | 79.25 | 81.00 | 112,753 | -2.75(-3.28%) |
May 28, 2015 | 80.25 | 84.50 | 79.25 | 83.75 | 172,036 | +3.75(+4.69%) |
May 27, 2015 | 79.25 | 80.25 | 78.00 | 80.00 | 89,787 | +0.75(+0.95%) |
May 26, 2015 | 77.50 | 79.50 | 77.50 | 79.25 | 76,593 | +1.25(+1.60%) |
May 22, 2015 | 77.50 | 78.00 | 78.00 | 78.00 | 68,372 | +0.25(+0.32%) |
May 21, 2015 | 81.00 | 81.00 | 77.50 | 77.75 | 62,834 | -2.75(-3.42%) |
May 20, 2015 | 80.25 | 80.62 | 78.50 | 80.50 | 55,159 | +0.50(+0.62%) |
May 19, 2015 | 81.50 | 81.50 | 78.75 | 80.00 | 86,311 | +1.50(+1.91%) |
May 18, 2015 | 77.75 | 79.12 | 77.25 | 78.50 | 56,818 | +0.75(+0.96%) |
May 15, 2015 | 76.00 | 78.25 | 75.25 | 77.75 | 60,227 | +1.50(+1.97%) |
May 14, 2015 | 76.00 | 76.75 | 75.25 | 76.25 | 33,193 | +0.75(+0.99%) |
May 13, 2015 | 76.00 | 77.25 | 75.25 | 75.50 | 39,235 | +0.00(+0.00%) |
May 12, 2015 | 75.75 | 76.50 | 74.00 | 75.50 | 58,650 | -0.25(-0.33%) |
May 11, 2015 | 78.75 | 78.75 | 75.50 | 75.75 | 44,134 | -1.50(-1.94%) |
May 08, 2015 | 77.50 | 78.75 | 76.50 | 77.25 | 89,096 | +1.75(+2.32%) |
May 07, 2015 | 74.00 | 76.50 | 74.00 | 75.50 | 74,824 | +0.75(+1.00%) |
May 06, 2015 | 75.75 | 76.25 | 74.00 | 74.75 | 99,758 | -1.00(-1.32%) |
May 05, 2015 | 77.75 | 78.25 | 75.50 | 75.75 | 106,387 | -1.75(-2.26%) |
May 04, 2015 | 78.75 | 80.25 | 77.50 | 77.50 | 51,534 | -1.25(-1.59%) |