Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.89 | 25.92 | 25.37 | 25.50 | 291,344 | -0.43(-1.64%) |
Jul 30, 2015 | 25.61 | 26.05 | 25.54 | 25.93 | 372,040 | -1.59(-5.78%) |
Jul 29, 2015 | 27.42 | 27.82 | 27.16 | 27.52 | 472,623 | +1.43(+5.49%) |
Jul 28, 2015 | 25.43 | 26.17 | 25.27 | 26.09 | 606,203 | +0.92(+3.64%) |
Jul 27, 2015 | 24.50 | 25.32 | 24.03 | 25.17 | 933,057 | -5.37(-17.59%) |
Jul 24, 2015 | 30.86 | 30.86 | 30.18 | 30.54 | 505,344 | -1.78(-5.52%) |
Jul 23, 2015 | 32.34 | 32.71 | 32.14 | 32.32 | 501,464 | +1.89(+6.19%) |
Jul 22, 2015 | 30.19 | 30.57 | 30.10 | 30.44 | 479,207 | +0.06(+0.18%) |
Jul 21, 2015 | 30.00 | 30.40 | 30.00 | 30.38 | 237,644 | +0.54(+1.80%) |
Jul 20, 2015 | 29.95 | 30.37 | 29.78 | 29.85 | 408,232 | -1.15(-3.70%) |
Jul 17, 2015 | 31.16 | 31.19 | 30.48 | 30.99 | 767,044 | +1.76(+6.01%) |
Jul 16, 2015 | 27.89 | 29.28 | 27.89 | 29.24 | 1,012,061 | +2.60(+9.75%) |
Jul 15, 2015 | 26.80 | 27.22 | 26.36 | 26.64 | 901,170 | -2.71(-9.23%) |
Jul 14, 2015 | 28.93 | 29.40 | 28.72 | 29.35 | 668,417 | -0.94(-3.11%) |
Jul 13, 2015 | 30.97 | 31.05 | 29.78 | 30.29 | 1,126,112 | -0.43(-1.38%) |
Jul 10, 2015 | 31.35 | 31.35 | 29.77 | 30.72 | 2,009,775 | +3.21(+11.66%) |
Jul 09, 2015 | 25.14 | 27.62 | 24.86 | 27.51 | 2,463,684 | +7.86(+40.03%) |
Jul 08, 2015 | 20.68 | 22.09 | 19.57 | 19.65 | 1,911,114 | -5.98(-23.33%) |
Jul 07, 2015 | 26.23 | 26.23 | 22.84 | 25.62 | 2,194,914 | -4.12(-13.86%) |
Jul 06, 2015 | 30.31 | 30.64 | 29.64 | 29.75 | 768,509 | -1.66(-5.30%) |
Jul 02, 2015 | 31.76 | 31.41 | 31.41 | 31.41 | 846,886 | -2.78(-8.14%) |
Jul 01, 2015 | 33.06 | 34.22 | 32.97 | 34.19 | 1,075,857 | -2.68(-7.27%) |
Jun 30, 2015 | 36.59 | 36.96 | 36.06 | 36.87 | 929,752 | +4.15(+12.68%) |
Jun 29, 2015 | 32.49 | 33.16 | 32.42 | 32.72 | 719,310 | +0.35(+1.08%) |
Jun 26, 2015 | 33.84 | 33.96 | 32.00 | 32.37 | 957,263 | -8.23(-20.28%) |
Jun 25, 2015 | 41.41 | 41.80 | 40.54 | 40.60 | 341,365 | -4.48(-9.94%) |
Jun 24, 2015 | 46.14 | 46.30 | 44.89 | 45.09 | 346,700 | +0.98(+2.22%) |
Jun 23, 2015 | 43.86 | 44.16 | 43.43 | 44.11 | 358,288 | +1.90(+4.51%) |
Jun 22, 2015 | 42.04 | 42.76 | 41.78 | 42.20 | 296,597 | +0.79(+1.92%) |
Jun 19, 2015 | 41.57 | 41.93 | 41.03 | 41.41 | 678,141 | -5.35(-11.44%) |
Jun 18, 2015 | 45.86 | 46.80 | 45.59 | 46.76 | 278,372 | -2.60(-5.26%) |
Jun 17, 2015 | 49.55 | 49.56 | 48.98 | 49.36 | 174,213 | +1.43(+2.99%) |
Jun 16, 2015 | 47.63 | 48.03 | 47.24 | 47.92 | 164,257 | -2.64(-5.23%) |
Jun 15, 2015 | 51.00 | 51.00 | 49.96 | 50.57 | 180,503 | -3.77(-6.94%) |
Jun 12, 2015 | 53.97 | 54.45 | 53.84 | 54.34 | 106,586 | +1.38(+2.60%) |
Jun 11, 2015 | 52.86 | 53.30 | 52.73 | 52.96 | 82,209 | +0.55(+1.04%) |
Jun 10, 2015 | 51.88 | 52.54 | 51.75 | 52.41 | 84,340 | +0.91(+1.76%) |
Jun 09, 2015 | 51.92 | 52.03 | 50.79 | 51.51 | 208,618 | -2.15(-4.01%) |
Jun 08, 2015 | 53.23 | 53.88 | 53.04 | 53.66 | 197,405 | +3.61(+7.22%) |
Jun 05, 2015 | 50.47 | 50.52 | 49.90 | 50.05 | 134,901 | -0.02(-0.04%) |
Jun 04, 2015 | 51.24 | 51.29 | 49.73 | 50.07 | 154,284 | -0.13(-0.26%) |
Jun 03, 2015 | 50.44 | 50.58 | 50.05 | 50.20 | 164,233 | -1.26(-2.44%) |
Jun 02, 2015 | 50.64 | 51.58 | 50.59 | 51.45 | 198,291 | +1.81(+3.65%) |
Jun 01, 2015 | 49.26 | 49.79 | 48.83 | 49.64 | 293,418 | +4.78(+10.65%) |
May 29, 2015 | 45.10 | 45.10 | 44.63 | 44.86 | 159,108 | -0.63(-1.38%) |
May 28, 2015 | 44.73 | 45.51 | 43.88 | 45.49 | 334,553 | -5.69(-11.12%) |
May 27, 2015 | 52.15 | 52.15 | 50.92 | 51.19 | 117,796 | -0.70(-1.35%) |
May 26, 2015 | 54.48 | 54.48 | 51.75 | 51.89 | 223,513 | +2.84(+5.78%) |
May 22, 2015 | 47.66 | 49.05 | 49.05 | 49.05 | 151,392 | +3.09(+6.71%) |
May 21, 2015 | 45.47 | 45.97 | 45.38 | 45.96 | 72,543 | +1.97(+4.47%) |
May 20, 2015 | 43.94 | 44.17 | 43.82 | 44.00 | 64,569 | -0.04(-0.09%) |
May 19, 2015 | 43.74 | 44.11 | 43.57 | 44.04 | 115,669 | +3.77(+9.35%) |
May 18, 2015 | 40.68 | 40.82 | 40.11 | 40.27 | 30,976 | -1.09(-2.63%) |
May 15, 2015 | 41.84 | 41.84 | 40.77 | 41.36 | 51,886 | -1.34(-3.14%) |
May 14, 2015 | 42.21 | 42.87 | 42.05 | 42.70 | 71,742 | +0.91(+2.19%) |
May 13, 2015 | 42.08 | 42.11 | 41.55 | 41.79 | 71,420 | -0.82(-1.93%) |
May 12, 2015 | 42.67 | 42.77 | 42.09 | 42.61 | 159,563 | +0.44(+1.05%) |
May 11, 2015 | 42.46 | 42.54 | 42.05 | 42.17 | 207,407 | +1.83(+4.54%) |
May 08, 2015 | 39.88 | 40.45 | 39.75 | 40.34 | 133,458 | +2.01(+5.23%) |
May 07, 2015 | 37.30 | 38.33 | 37.08 | 38.33 | 130,854 | -0.39(-1.00%) |
May 06, 2015 | 40.23 | 40.23 | 38.58 | 38.72 | 109,917 | -1.83(-4.51%) |
May 05, 2015 | 41.09 | 41.43 | 40.34 | 40.55 | 170,315 | -4.15(-9.28%) |
May 04, 2015 | 52.37 | 52.37 | 44.13 | 44.70 | 130,299 | +0.69(+1.58%) |