Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 48.88 | 48.88 | 48.88 | 0 | -0.62(-1.25%) | |
Jul 30, 2015 | 50.00 | 52.00 | 47.97 | 49.50 | 84,781 | +4.98(+11.19%) |
Jul 29, 2015 | 43.95 | 44.80 | 43.20 | 44.52 | 13,871 | +0.27(+0.61%) |
Jul 28, 2015 | 42.86 | 44.58 | 42.54 | 44.25 | 11,159 | +1.39(+3.24%) |
Jul 27, 2015 | 42.99 | 43.91 | 41.82 | 42.86 | 10,115 | -0.70(-1.61%) |
Jul 24, 2015 | 43.84 | 45.37 | 43.56 | 43.56 | 20,155 | +0.73(+1.70%) |
Jul 23, 2015 | 43.29 | 44.75 | 42.75 | 42.83 | 12,409 | +0.77(+1.83%) |
Jul 22, 2015 | 41.89 | 43.49 | 41.00 | 42.06 | 13,990 | -0.94(-2.19%) |
Jul 21, 2015 | 44.16 | 44.89 | 41.73 | 43.00 | 24,482 | -0.64(-1.47%) |
Jul 20, 2015 | 41.89 | 44.00 | 41.50 | 43.64 | 31,165 | +1.74(+4.15%) |
Jul 17, 2015 | 38.50 | 41.90 | 38.00 | 41.90 | 39,740 | +3.90(+10.26%) |
Jul 16, 2015 | 38.01 | 38.47 | 37.50 | 38.00 | 5,086 | +0.10(+0.26%) |
Jul 15, 2015 | 39.99 | 39.99 | 37.50 | 37.90 | 16,406 | -1.55(-3.93%) |
Jul 14, 2015 | 39.62 | 39.79 | 39.05 | 39.45 | 17,185 | +0.70(+1.81%) |
Jul 13, 2015 | 38.00 | 39.55 | 38.00 | 38.75 | 14,189 | +1.27(+3.39%) |
Jul 10, 2015 | 38.42 | 38.50 | 37.15 | 37.48 | 13,072 | +0.23(+0.62%) |
Jul 09, 2015 | 37.65 | 38.50 | 36.70 | 37.25 | 8,520 | +0.20(+0.54%) |
Jul 08, 2015 | 39.00 | 39.00 | 37.05 | 37.05 | 24,171 | -1.96(-5.02%) |
Jul 07, 2015 | 38.46 | 39.01 | 36.41 | 39.01 | 23,303 | +0.55(+1.43%) |
Jul 06, 2015 | 38.45 | 39.95 | 38.45 | 38.46 | 9,288 | -1.34(-3.37%) |
Jul 03, 2015 | 39.00 | 40.07 | 39.00 | 39.80 | 6,818 | +0.55(+1.40%) |
Jul 02, 2015 | 39.68 | 40.06 | 38.60 | 39.25 | 28,036 | -3.13(-7.39%) |
Jun 30, 2015 | 42.38 | 42.38 | 42.38 | 0 | +3.61(+9.31%) | |
Jun 29, 2015 | 40.34 | 41.45 | 38.66 | 38.77 | 25,632 | -2.43(-5.90%) |
Jun 26, 2015 | 43.45 | 43.45 | 40.60 | 41.20 | 25,017 | -2.10(-4.85%) |
Jun 25, 2015 | 44.99 | 45.15 | 42.90 | 43.30 | 14,354 | -1.30(-2.91%) |
Jun 24, 2015 | 44.49 | 46.22 | 42.50 | 44.60 | 22,812 | +1.19(+2.74%) |
Jun 23, 2015 | 47.13 | 47.20 | 43.41 | 43.41 | 27,499 | -2.09(-4.59%) |
Jun 22, 2015 | 44.69 | 47.49 | 44.68 | 45.50 | 43,070 | +2.30(+5.32%) |
Jun 19, 2015 | 44.44 | 44.73 | 40.00 | 43.20 | 56,508 | -0.30(-0.69%) |
Jun 18, 2015 | 47.20 | 47.20 | 42.00 | 43.50 | 83,245 | -3.69(-7.82%) |
Jun 17, 2015 | 48.80 | 51.92 | 47.01 | 47.19 | 106,688 | +0.24(+0.51%) |
Jun 16, 2015 | 44.89 | 47.20 | 44.69 | 46.95 | 62,258 | +3.45(+7.93%) |
Jun 15, 2015 | 42.00 | 46.99 | 41.36 | 43.50 | 87,251 | +2.05(+4.95%) |
Jun 12, 2015 | 38.92 | 41.50 | 38.67 | 41.45 | 61,824 | +3.80(+10.09%) |
Jun 11, 2015 | 35.50 | 37.65 | 35.50 | 37.65 | 23,911 | +3.15(+9.13%) |
Jun 10, 2015 | 34.83 | 34.99 | 34.37 | 34.50 | 11,558 | -0.49(-1.40%) |
Jun 09, 2015 | 33.29 | 34.99 | 33.01 | 34.99 | 12,200 | +1.35(+4.01%) |
Jun 08, 2015 | 33.98 | 34.11 | 33.50 | 33.64 | 4,818 | -0.34(-1.00%) |
Jun 05, 2015 | 33.97 | 33.98 | 33.10 | 33.98 | 4,341 | +0.53(+1.58%) |
Jun 04, 2015 | 34.99 | 34.99 | 31.88 | 33.45 | 32,221 | -0.74(-2.16%) |
Jun 03, 2015 | 33.98 | 34.26 | 33.00 | 34.19 | 29,821 | +1.06(+3.20%) |
Jun 02, 2015 | 34.72 | 34.72 | 33.13 | 33.13 | 7,318 | -0.72(-2.13%) |
Jun 01, 2015 | 33.73 | 34.27 | 33.52 | 33.85 | 8,839 | +0.33(+0.98%) |
May 29, 2015 | 33.71 | 34.11 | 33.50 | 33.52 | 15,319 | -0.48(-1.41%) |
May 28, 2015 | 34.60 | 34.60 | 33.14 | 34.00 | 28,756 | -0.50(-1.45%) |
May 27, 2015 | 38.00 | 38.16 | 33.63 | 34.50 | 135,778 | -2.42(-6.55%) |
May 26, 2015 | 37.69 | 36.30 | 36.92 | 75,935 | -0.34(-0.91%) | |
May 25, 2015 | 35.00 | 37.47 | 35.00 | 37.26 | 105,460 | +2.32(+6.64%) |
May 22, 2015 | 32.32 | 38.00 | 32.00 | 34.94 | 224,174 | +3.69(+11.81%) |