Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 66.92 | 68.16 | 65.23 | 65.97 | 256,969 | -0.73(-1.09%) |
Jul 30, 2015 | 67.05 | 68.24 | 63.85 | 66.70 | 266,630 | -0.15(-0.22%) |
Jul 29, 2015 | 68.80 | 69.75 | 66.04 | 66.85 | 358,696 | -1.85(-2.69%) |
Jul 28, 2015 | 63.46 | 69.88 | 62.75 | 68.70 | 535,899 | +5.93(+9.45%) |
Jul 27, 2015 | 63.70 | 64.88 | 61.47 | 62.77 | 423,832 | -1.33(-2.07%) |
Jul 24, 2015 | 66.41 | 67.99 | 63.75 | 64.10 | 345,102 | -2.70(-4.04%) |
Jul 23, 2015 | 67.88 | 68.89 | 65.87 | 66.80 | 431,952 | -0.50(-0.74%) |
Jul 22, 2015 | 61.08 | 68.00 | 60.03 | 67.30 | 644,823 | +6.22(+10.18%) |
Jul 21, 2015 | 62.33 | 62.96 | 59.00 | 61.08 | 641,286 | -1.75(-2.79%) |
Jul 20, 2015 | 60.02 | 63.09 | 59.17 | 62.83 | 573,143 | +3.11(+5.21%) |
Jul 17, 2015 | 58.80 | 59.99 | 57.09 | 59.72 | 369,892 | +1.20(+2.05%) |
Jul 16, 2015 | 55.74 | 59.29 | 53.83 | 58.52 | 564,219 | +3.06(+5.52%) |
Jul 15, 2015 | 56.05 | 58.49 | 55.00 | 55.46 | 664,048 | +0.04(+0.07%) |
Jul 14, 2015 | 53.49 | 56.37 | 53.49 | 55.42 | 617,981 | +2.26(+4.25%) |
Jul 13, 2015 | 51.77 | 54.42 | 51.77 | 53.16 | 445,714 | +1.46(+2.82%) |
Jul 10, 2015 | 51.38 | 52.25 | 50.59 | 51.70 | 297,846 | +0.78(+1.53%) |
Jul 09, 2015 | 50.03 | 51.44 | 49.79 | 50.92 | 221,305 | +1.54(+3.12%) |
Jul 08, 2015 | 50.54 | 50.68 | 48.38 | 49.38 | 287,604 | -1.68(-3.29%) |
Jul 07, 2015 | 51.46 | 52.10 | 49.43 | 51.06 | 247,346 | -0.53(-1.03%) |
Jul 06, 2015 | 50.02 | 52.25 | 49.18 | 51.59 | 325,003 | +1.13(+2.24%) |
Jul 02, 2015 | 51.21 | 50.46 | 50.46 | 50.46 | 186,200 | -0.31(-0.61%) |
Jul 01, 2015 | 52.96 | 53.84 | 50.41 | 50.77 | 663,227 | -1.90(-3.61%) |
Jun 30, 2015 | 50.12 | 52.83 | 50.01 | 52.67 | 396,596 | +3.07(+6.19%) |
Jun 29, 2015 | 50.71 | 51.99 | 50.00 | 49.60 | 273,359 | -1.68(-3.28%) |
Jun 26, 2015 | 53.02 | 53.73 | 50.47 | 51.28 | 1,255,198 | -1.48(-2.81%) |
Jun 25, 2015 | 52.52 | 54.02 | 50.64 | 52.76 | 446,702 | +1.23(+2.39%) |
Jun 24, 2015 | 53.80 | 54.42 | 51.07 | 51.53 | 444,912 | -2.26(-4.20%) |
Jun 23, 2015 | 54.96 | 55.27 | 52.52 | 53.79 | 561,941 | -1.16(-2.11%) |
Jun 22, 2015 | 51.92 | 55.97 | 51.65 | 54.95 | 662,199 | +3.34(+6.47%) |
Jun 19, 2015 | 50.90 | 51.72 | 49.59 | 51.61 | 814,688 | +0.87(+1.71%) |
Jun 18, 2015 | 51.78 | 52.75 | 50.36 | 50.74 | 556,708 | -0.30(-0.59%) |
Jun 17, 2015 | 47.81 | 52.98 | 47.81 | 51.04 | 1,074,572 | +4.39(+9.41%) |
Jun 16, 2015 | 47.37 | 48.88 | 46.49 | 46.65 | 354,226 | -0.70(-1.48%) |
Jun 15, 2015 | 44.77 | 47.79 | 44.20 | 47.35 | 448,454 | +2.20(+4.87%) |
Jun 12, 2015 | 46.05 | 46.09 | 44.97 | 45.15 | 220,034 | -1.20(-2.59%) |
Jun 11, 2015 | 44.46 | 46.43 | 44.29 | 46.35 | 389,346 | +1.88(+4.23%) |
Jun 10, 2015 | 45.00 | 45.68 | 43.78 | 44.47 | 321,021 | -0.67(-1.48%) |
Jun 09, 2015 | 46.11 | 46.22 | 43.66 | 45.14 | 376,051 | -0.04(-0.09%) |
Jun 08, 2015 | 46.15 | 46.45 | 44.52 | 45.18 | 498,861 | -1.44(-3.09%) |
Jun 05, 2015 | 44.78 | 46.69 | 43.71 | 46.62 | 513,211 | +1.67(+3.72%) |
Jun 04, 2015 | 44.97 | 46.00 | 43.63 | 44.95 | 686,186 | +0.01(+0.02%) |
Jun 03, 2015 | 44.50 | 45.09 | 42.72 | 44.94 | 758,995 | +2.25(+5.27%) |
Jun 02, 2015 | 39.90 | 43.22 | 39.32 | 42.69 | 722,015 | +2.74(+6.86%) |
Jun 01, 2015 | 40.56 | 41.21 | 38.00 | 39.95 | 630,588 | +0.51(+1.29%) |
May 29, 2015 | 36.05 | 40.08 | 35.75 | 39.44 | 1,168,353 | +4.94(+14.32%) |
May 28, 2015 | 33.75 | 34.52 | 33.40 | 34.50 | 267,750 | +0.70(+2.09%) |
May 27, 2015 | 34.24 | 34.24 | 33.39 | 33.80 | 227,209 | -0.11(-0.34%) |
May 26, 2015 | 33.59 | 34.49 | 33.01 | 33.91 | 303,158 | -0.13(-0.38%) |
May 22, 2015 | 33.22 | 34.04 | 34.04 | 34.04 | 244,900 | +0.53(+1.58%) |
May 21, 2015 | 33.96 | 34.39 | 33.41 | 33.51 | 201,344 | -0.30(-0.89%) |
May 20, 2015 | 32.88 | 33.90 | 32.02 | 33.81 | 245,424 | +1.20(+3.68%) |
May 19, 2015 | 31.83 | 33.14 | 31.59 | 32.61 | 273,595 | +0.61(+1.91%) |
May 18, 2015 | 31.16 | 32.17 | 30.78 | 32.00 | 235,359 | +1.01(+3.26%) |
May 15, 2015 | 31.89 | 31.99 | 30.67 | 30.99 | 166,475 | -0.85(-2.67%) |
May 14, 2015 | 31.36 | 32.02 | 30.52 | 31.84 | 206,901 | +0.40(+1.27%) |
May 13, 2015 | 31.20 | 32.10 | 30.87 | 31.44 | 227,734 | +0.23(+0.74%) |
May 12, 2015 | 31.20 | 31.96 | 30.28 | 31.21 | 260,091 | -0.27(-0.86%) |
May 11, 2015 | 31.77 | 32.41 | 31.31 | 31.48 | 200,157 | -0.17(-0.54%) |
May 08, 2015 | 31.36 | 32.26 | 31.36 | 31.65 | 318,345 | +0.53(+1.70%) |
May 07, 2015 | 31.23 | 32.19 | 30.14 | 31.12 | 430,766 | -0.11(-0.35%) |
May 06, 2015 | 32.15 | 32.25 | 30.17 | 31.23 | 366,573 | -0.36(-1.14%) |
May 05, 2015 | 33.86 | 33.86 | 31.51 | 31.59 | 417,309 | -2.54(-7.44%) |
May 04, 2015 | 33.85 | 34.68 | 33.27 | 34.13 | 394,901 | +0.48(+1.43%) |