Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 63.17 | 67.52 | 63.17 | 64.65 | 919,371 | +8.04(+14.21%) |
Jul 30, 2015 | 55.32 | 56.89 | 55.00 | 56.61 | 194,151 | +1.13(+2.04%) |
Jul 29, 2015 | 54.21 | 55.68 | 54.11 | 55.48 | 117,065 | +1.17(+2.15%) |
Jul 28, 2015 | 53.14 | 54.36 | 52.23 | 54.31 | 134,653 | +1.22(+2.30%) |
Jul 27, 2015 | 53.70 | 53.89 | 52.56 | 53.09 | 112,027 | -0.85(-1.57%) |
Jul 24, 2015 | 54.61 | 54.65 | 53.77 | 53.94 | 140,332 | -0.67(-1.22%) |
Jul 23, 2015 | 55.95 | 56.25 | 54.52 | 54.61 | 93,060 | -1.08(-1.93%) |
Jul 22, 2015 | 55.16 | 55.74 | 54.70 | 55.68 | 153,826 | +0.20(+0.36%) |
Jul 21, 2015 | 55.53 | 56.21 | 54.98 | 55.48 | 61,717 | -0.08(-0.15%) |
Jul 20, 2015 | 55.34 | 55.77 | 55.18 | 55.57 | 115,201 | +0.39(+0.70%) |
Jul 17, 2015 | 55.78 | 56.00 | 54.59 | 55.18 | 139,723 | -0.53(-0.96%) |
Jul 16, 2015 | 56.05 | 56.23 | 55.44 | 55.71 | 93,082 | -0.13(-0.23%) |
Jul 15, 2015 | 56.25 | 56.54 | 55.72 | 55.84 | 65,093 | -0.52(-0.93%) |
Jul 14, 2015 | 56.27 | 56.85 | 56.10 | 56.36 | 84,454 | +0.10(+0.18%) |
Jul 13, 2015 | 55.70 | 56.55 | 55.70 | 56.26 | 94,800 | +1.07(+1.93%) |
Jul 10, 2015 | 54.41 | 55.27 | 54.05 | 55.20 | 80,772 | +1.54(+2.86%) |
Jul 09, 2015 | 54.63 | 54.67 | 53.56 | 53.66 | 96,572 | -0.46(-0.85%) |
Jul 08, 2015 | 54.52 | 54.76 | 53.53 | 54.12 | 75,989 | -0.79(-1.43%) |
Jul 07, 2015 | 54.52 | 55.06 | 53.44 | 54.91 | 152,716 | +0.43(+0.80%) |
Jul 06, 2015 | 54.92 | 55.22 | 54.15 | 54.47 | 156,104 | -1.10(-1.98%) |
Jul 02, 2015 | 55.65 | 55.58 | 55.58 | 55.58 | 87,311 | -0.15(-0.28%) |
Jul 01, 2015 | 55.20 | 55.75 | 54.84 | 55.73 | 102,568 | +1.09(+2.00%) |
Jun 30, 2015 | 55.61 | 55.61 | 54.51 | 54.64 | 151,133 | -0.37(-0.67%) |
Jun 29, 2015 | 56.59 | 56.59 | 54.79 | 55.01 | 144,273 | -1.96(-3.44%) |
Jun 26, 2015 | 55.47 | 56.98 | 55.34 | 56.97 | 355,815 | +1.44(+2.59%) |
Jun 25, 2015 | 55.84 | 55.84 | 54.76 | 55.53 | 130,305 | -0.17(-0.31%) |
Jun 24, 2015 | 55.76 | 55.92 | 55.35 | 55.70 | 114,412 | +0.01(+0.02%) |
Jun 23, 2015 | 55.44 | 55.98 | 55.32 | 55.69 | 116,128 | +0.23(+0.41%) |
Jun 22, 2015 | 55.39 | 55.76 | 55.08 | 55.47 | 108,626 | +0.49(+0.89%) |
Jun 19, 2015 | 55.01 | 55.58 | 54.59 | 54.98 | 152,702 | +0.13(+0.23%) |
Jun 18, 2015 | 53.95 | 55.32 | 53.93 | 54.85 | 149,035 | +1.14(+2.12%) |
Jun 17, 2015 | 54.22 | 54.22 | 53.32 | 53.71 | 109,111 | -0.39(-0.72%) |
Jun 16, 2015 | 52.18 | 54.22 | 52.18 | 54.10 | 158,652 | +1.77(+3.38%) |
Jun 15, 2015 | 52.12 | 52.56 | 51.54 | 52.33 | 98,461 | -0.25(-0.48%) |
Jun 12, 2015 | 52.51 | 52.79 | 52.18 | 52.58 | 77,982 | +0.07(+0.14%) |
Jun 11, 2015 | 52.73 | 52.79 | 52.19 | 52.51 | 60,222 | -0.17(-0.33%) |
Jun 10, 2015 | 52.45 | 53.37 | 51.92 | 52.68 | 80,909 | +0.42(+0.80%) |
Jun 09, 2015 | 52.49 | 52.88 | 51.84 | 52.27 | 84,121 | -0.33(-0.62%) |
Jun 08, 2015 | 52.85 | 53.05 | 52.57 | 52.59 | 76,422 | -0.41(-0.77%) |
Jun 05, 2015 | 52.75 | 53.07 | 52.11 | 53.00 | 128,403 | +0.34(+0.65%) |
Jun 04, 2015 | 52.75 | 53.66 | 52.49 | 52.66 | 248,309 | -0.47(-0.88%) |
Jun 03, 2015 | 51.16 | 53.40 | 51.00 | 53.13 | 251,581 | +2.04(+4.00%) |
Jun 02, 2015 | 50.79 | 51.43 | 50.79 | 51.08 | 92,333 | +0.14(+0.28%) |
Jun 01, 2015 | 51.01 | 51.14 | 50.22 | 50.94 | 158,859 | +0.29(+0.57%) |
May 29, 2015 | 50.68 | 51.39 | 50.40 | 50.65 | 178,626 | -0.30(-0.59%) |
May 28, 2015 | 50.86 | 51.30 | 50.71 | 50.95 | 103,041 | -0.16(-0.32%) |
May 27, 2015 | 50.32 | 51.36 | 50.02 | 51.11 | 158,039 | +0.74(+1.47%) |
May 26, 2015 | 50.97 | 50.98 | 50.32 | 50.37 | 282,116 | -0.57(-1.12%) |
May 22, 2015 | 51.06 | 50.94 | 50.94 | 50.94 | 133,236 | -0.22(-0.42%) |
May 21, 2015 | 51.26 | 51.26 | 50.79 | 51.16 | 143,145 | -0.26(-0.51%) |
May 20, 2015 | 51.26 | 51.88 | 50.80 | 51.42 | 191,560 | -0.14(-0.26%) |
May 19, 2015 | 52.40 | 52.40 | 51.43 | 51.55 | 146,851 | -0.49(-0.94%) |
May 18, 2015 | 51.87 | 52.12 | 51.53 | 52.04 | 225,424 | +0.23(+0.43%) |
May 15, 2015 | 52.21 | 52.21 | 51.53 | 51.82 | 131,029 | -0.53(-1.02%) |
May 14, 2015 | 51.56 | 52.39 | 51.04 | 52.35 | 202,703 | +1.11(+2.16%) |
May 13, 2015 | 51.51 | 51.92 | 51.17 | 51.24 | 260,819 | -0.13(-0.25%) |
May 12, 2015 | 51.08 | 51.46 | 50.73 | 51.37 | 203,299 | +0.18(+0.35%) |
May 11, 2015 | 50.83 | 51.50 | 50.76 | 51.19 | 152,774 | +0.26(+0.51%) |
May 08, 2015 | 50.83 | 51.60 | 50.75 | 50.92 | 224,332 | +0.32(+0.62%) |
May 07, 2015 | 50.52 | 51.24 | 50.38 | 50.61 | 277,964 | -0.17(-0.34%) |
May 06, 2015 | 51.31 | 51.49 | 50.48 | 50.78 | 498,210 | -0.28(-0.55%) |
May 05, 2015 | 51.01 | 51.55 | 50.59 | 51.06 | 413,218 | +0.02(+0.04%) |
May 04, 2015 | 52.74 | 52.90 | 51.01 | 51.04 | 500,821 | -1.38(-2.63%) |