Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 56.25 | 60.75 | 56.25 | 60.75 | 5,858 | +5.75(+10.45%) |
Jul 30, 2015 | 56.75 | 61.47 | 52.25 | 55.00 | 19,829 | +0.00(+0.00%) |
Jul 29, 2015 | 50.25 | 55.00 | 49.75 | 55.00 | 12,393 | +6.75(+13.99%) |
Jul 28, 2015 | 47.50 | 49.75 | 47.25 | 48.25 | 6,356 | +2.46(+5.37%) |
Jul 27, 2015 | 43.50 | 47.22 | 43.50 | 45.79 | 4,255 | +0.29(+0.64%) |
Jul 24, 2015 | 45.25 | 47.50 | 45.00 | 45.50 | 6,463 | +1.25(+2.82%) |
Jul 23, 2015 | 46.75 | 47.25 | 44.25 | 44.25 | 5,685 | -2.50(-5.35%) |
Jul 22, 2015 | 48.50 | 49.50 | 46.25 | 46.75 | 10,062 | -1.00(-2.09%) |
Jul 21, 2015 | 47.50 | 49.00 | 47.00 | 47.75 | 11,396 | +0.75(+1.60%) |
Jul 20, 2015 | 50.50 | 50.75 | 46.50 | 47.00 | 15,948 | -2.75(-5.53%) |
Jul 17, 2015 | 50.00 | 50.00 | 49.50 | 49.75 | 6,358 | +1.75(+3.65%) |
Jul 16, 2015 | 55.75 | 56.50 | 47.50 | 48.00 | 27,726 | -7.75(-13.90%) |
Jul 15, 2015 | 56.00 | 56.75 | 55.00 | 55.75 | 17,275 | -0.75(-1.33%) |
Jul 14, 2015 | 57.50 | 57.50 | 55.50 | 56.50 | 17,585 | -0.25(-0.44%) |
Jul 13, 2015 | 56.50 | 57.75 | 56.00 | 56.75 | 11,768 | +0.00(+0.00%) |
Jul 10, 2015 | 55.00 | 57.50 | 53.75 | 56.75 | 30,762 | +4.25(+8.10%) |
Jul 09, 2015 | 53.75 | 54.50 | 52.50 | 52.50 | 5,223 | +2.00(+3.96%) |
Jul 08, 2015 | 51.25 | 52.45 | 50.50 | 50.50 | 7,055 | -1.00(-1.94%) |
Jul 07, 2015 | 50.75 | 51.74 | 50.75 | 51.50 | 5,409 | +0.00(+0.00%) |
Jul 06, 2015 | 51.25 | 54.50 | 50.00 | 51.50 | 36,657 | +2.50(+5.10%) |
Jul 02, 2015 | 50.00 | 49.00 | 49.00 | 49.00 | 4,104 | -0.25(-0.51%) |
Jul 01, 2015 | 47.50 | 49.50 | 46.25 | 49.25 | 3,312 | +2.50(+5.35%) |
Jun 30, 2015 | 51.75 | 52.00 | 46.75 | 46.75 | 8,668 | -4.25(-8.33%) |
Jun 29, 2015 | 52.75 | 54.23 | 50.00 | 51.00 | 7,223 | -1.50(-2.86%) |
Jun 26, 2015 | 54.25 | 55.00 | 52.50 | 52.50 | 2,588 | -1.00(-1.87%) |
Jun 25, 2015 | 54.00 | 56.00 | 52.75 | 53.50 | 3,821 | +0.50(+0.94%) |
Jun 24, 2015 | 54.50 | 54.75 | 52.75 | 53.00 | 3,565 | -2.00(-3.64%) |
Jun 23, 2015 | 54.75 | 58.75 | 53.25 | 55.00 | 11,702 | -0.25(-0.45%) |
Jun 22, 2015 | 56.25 | 56.25 | 54.50 | 55.25 | 3,084 | +0.00(+0.00%) |
Jun 19, 2015 | 55.00 | 56.25 | 54.00 | 55.25 | 4,235 | +0.50(+0.91%) |
Jun 18, 2015 | 57.00 | 57.00 | 54.00 | 54.75 | 3,023 | +0.00(+0.00%) |
Jun 17, 2015 | 55.75 | 56.25 | 54.50 | 54.75 | 1,793 | -0.75(-1.35%) |
Jun 16, 2015 | 55.50 | 58.25 | 54.00 | 55.50 | 12,240 | +0.25(+0.45%) |
Jun 15, 2015 | 55.00 | 56.25 | 53.75 | 55.25 | 5,539 | +1.25(+2.31%) |
Jun 12, 2015 | 55.25 | 56.00 | 54.00 | 54.00 | 1,811 | -1.50(-2.70%) |
Jun 11, 2015 | 56.25 | 56.25 | 53.50 | 55.50 | 2,943 | +1.75(+3.26%) |
Jun 10, 2015 | 58.25 | 58.99 | 53.25 | 53.75 | 6,623 | -3.75(-6.52%) |
Jun 09, 2015 | 59.75 | 59.25 | 59.25 | 57.50 | 2,250 | -1.75(-2.95%) |
Jun 08, 2015 | 59.50 | 61.75 | 56.25 | 59.25 | 7,321 | -1.00(-1.66%) |
Jun 05, 2015 | 62.00 | 62.75 | 59.00 | 60.25 | 6,206 | -1.50(-2.43%) |
Jun 04, 2015 | 60.75 | 62.30 | 58.75 | 61.75 | 2,230 | +0.54(+0.88%) |
Jun 03, 2015 | 62.75 | 63.00 | 59.25 | 61.21 | 7,987 | +0.46(+0.76%) |
Jun 02, 2015 | 60.25 | 64.50 | 53.00 | 60.75 | 17,046 | +8.25(+15.71%) |
Jun 01, 2015 | 54.00 | 55.00 | 51.00 | 52.50 | 7,753 | -3.50(-6.25%) |
May 29, 2015 | 58.50 | 60.73 | 52.75 | 56.00 | 8,453 | -2.00(-3.45%) |
May 28, 2015 | 67.50 | 67.50 | 56.50 | 58.00 | 16,962 | -9.75(-14.39%) |
May 27, 2015 | 70.55 | 70.55 | 67.50 | 67.75 | 1,744 | -3.20(-4.51%) |
May 26, 2015 | 83.25 | 83.50 | 70.00 | 70.95 | 18,078 | -12.55(-15.03%) |
May 22, 2015 | 85.25 | 83.50 | 83.50 | 83.50 | 6,560 | -1.00(-1.18%) |
May 21, 2015 | 84.00 | 85.00 | 80.75 | 84.50 | 5,339 | +0.50(+0.60%) |
May 20, 2015 | 78.25 | 84.50 | 74.25 | 84.00 | 15,676 | +5.50(+7.01%) |
May 19, 2015 | 77.50 | 82.50 | 72.95 | 78.50 | 18,896 | +3.50(+4.67%) |
May 18, 2015 | 71.00 | 76.25 | 71.00 | 75.00 | 9,443 | +5.25(+7.53%) |
May 15, 2015 | 67.50 | 70.00 | 66.25 | 69.75 | 1,923 | +2.75(+4.10%) |
May 14, 2015 | 66.50 | 68.25 | 63.50 | 67.00 | 3,431 | +4.21(+6.70%) |
May 13, 2015 | 67.75 | 69.75 | 60.50 | 62.79 | 6,876 | -0.71(-1.12%) |
May 12, 2015 | 67.25 | 67.25 | 64.25 | 63.50 | 1,756 | -0.75(-1.17%) |
May 11, 2015 | 63.90 | 67.50 | 62.50 | 64.25 | 1,743 | +0.50(+0.78%) |
May 08, 2015 | 68.75 | 68.75 | 63.50 | 63.75 | 1,881 | -3.50(-5.20%) |
May 07, 2015 | 65.50 | 68.25 | 65.00 | 67.25 | 798 | +2.00(+3.07%) |
May 06, 2015 | 67.00 | 67.00 | 62.00 | 65.25 | 1,522 | +3.50(+5.67%) |
May 05, 2015 | 63.25 | 65.00 | 60.50 | 61.75 | 1,857 | -2.25(-3.52%) |
May 04, 2015 | 65.75 | 70.50 | 61.75 | 64.00 | 5,234 | -3.00(-4.48%) |