Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 48.55 | 48.80 | 48.40 | 48.66 | 46,877 | +0.20(+0.41%) |
Jul 30, 2015 | 48.38 | 48.51 | 48.03 | 48.46 | 77,884 | +0.34(+0.71%) |
Jul 29, 2015 | 47.70 | 48.17 | 47.60 | 48.12 | 93,056 | +0.39(+0.82%) |
Jul 28, 2015 | 47.67 | 47.84 | 47.17 | 47.73 | 26,990 | +0.45(+0.95%) |
Jul 27, 2015 | 47.49 | 47.56 | 47.20 | 47.28 | 76,406 | -0.54(-1.13%) |
Jul 24, 2015 | 48.52 | 48.52 | 47.72 | 47.82 | 45,922 | -0.46(-0.95%) |
Jul 23, 2015 | 48.79 | 48.89 | 48.26 | 48.28 | 76,472 | -0.25(-0.52%) |
Jul 22, 2015 | 48.30 | 48.62 | 48.23 | 48.53 | 49,654 | +0.27(+0.56%) |
Jul 21, 2015 | 48.32 | 48.51 | 48.05 | 48.26 | 66,228 | -0.21(-0.43%) |
Jul 20, 2015 | 48.74 | 48.74 | 48.38 | 48.47 | 93,744 | +0.16(+0.33%) |
Jul 17, 2015 | 48.79 | 48.79 | 48.17 | 48.31 | 56,726 | -0.17(-0.35%) |
Jul 16, 2015 | 48.20 | 48.49 | 48.20 | 48.48 | 74,476 | +0.25(+0.52%) |
Jul 15, 2015 | 48.39 | 48.42 | 48.12 | 48.23 | 54,952 | -0.06(-0.12%) |
Jul 14, 2015 | 48.37 | 48.43 | 48.22 | 48.29 | 60,106 | -0.14(-0.29%) |
Jul 13, 2015 | 48.35 | 48.46 | 47.81 | 48.43 | 57,271 | +0.75(+1.57%) |
Jul 10, 2015 | 47.33 | 47.69 | 47.23 | 47.68 | 53,139 | +0.78(+1.67%) |
Jul 09, 2015 | 47.04 | 47.25 | 46.78 | 46.90 | 16,501 | +0.22(+0.47%) |
Jul 08, 2015 | 47.22 | 47.27 | 46.59 | 46.68 | 11,202 | -0.81(-1.71%) |
Jul 07, 2015 | 47.48 | 47.49 | 46.59 | 47.49 | 28,448 | +0.38(+0.81%) |
Jul 06, 2015 | 46.83 | 47.41 | 46.83 | 47.11 | 20,945 | -0.10(-0.21%) |
Jul 02, 2015 | 47.33 | 47.21 | 47.21 | 47.21 | 9,300 | +0.01(+0.02%) |
Jul 01, 2015 | 47.05 | 47.33 | 47.01 | 47.20 | 16,824 | +0.34(+0.73%) |
Jun 30, 2015 | 46.92 | 47.11 | 46.79 | 46.86 | 10,398 | +0.23(+0.49%) |
Jun 29, 2015 | 47.44 | 47.44 | 46.63 | 46.63 | 24,710 | -1.16(-2.43%) |
Jun 26, 2015 | 47.84 | 47.93 | 47.62 | 47.79 | 47,661 | +0.25(+0.53%) |
Jun 25, 2015 | 47.93 | 47.93 | 47.44 | 47.54 | 53,276 | +0.04(+0.08%) |
Jun 24, 2015 | 47.97 | 47.97 | 47.43 | 47.50 | 30,689 | -0.44(-0.91%) |
Jun 23, 2015 | 48.11 | 48.11 | 47.81 | 47.94 | 32,408 | +0.16(+0.35%) |
Jun 22, 2015 | 48.37 | 48.37 | 47.65 | 47.77 | 24,565 | +0.35(+0.74%) |
Jun 19, 2015 | 47.74 | 48.16 | 47.35 | 47.42 | 168,523 | -0.03(-0.06%) |
Jun 18, 2015 | 47.30 | 47.62 | 47.30 | 47.45 | 31,658 | +0.46(+0.99%) |
Jun 17, 2015 | 46.91 | 47.11 | 46.77 | 46.99 | 16,766 | +0.19(+0.40%) |
Jun 16, 2015 | 46.63 | 46.80 | 46.55 | 46.80 | 9,508 | +0.26(+0.56%) |
Jun 15, 2015 | 46.43 | 46.56 | 46.34 | 46.54 | 10,995 | -0.35(-0.75%) |
Jun 12, 2015 | 46.78 | 46.96 | 46.58 | 46.89 | 17,074 | +0.17(+0.36%) |
Jun 11, 2015 | 46.95 | 46.95 | 46.72 | 46.72 | 19,579 | +0.10(+0.22%) |
Jun 10, 2015 | 46.33 | 46.71 | 46.31 | 46.62 | 20,462 | +0.49(+1.06%) |
Jun 09, 2015 | 46.05 | 46.17 | 45.76 | 46.13 | 41,965 | -0.08(-0.17%) |
Jun 08, 2015 | 46.91 | 46.91 | 46.20 | 46.21 | 11,492 | -0.51(-1.09%) |
Jun 05, 2015 | 46.56 | 46.72 | 46.51 | 46.72 | 19,965 | +0.22(+0.47%) |
Jun 04, 2015 | 46.74 | 46.88 | 46.46 | 46.50 | 16,127 | -0.45(-0.96%) |
Jun 03, 2015 | 46.80 | 46.99 | 46.80 | 46.95 | 12,128 | +0.43(+0.92%) |
Jun 02, 2015 | 46.32 | 46.73 | 46.32 | 46.52 | 19,148 | -0.08(-0.17%) |
Jun 01, 2015 | 46.22 | 46.73 | 46.22 | 46.60 | 70,905 | +0.25(+0.54%) |
May 29, 2015 | 46.51 | 46.55 | 46.26 | 46.35 | 25,028 | -0.24(-0.52%) |
May 28, 2015 | 46.48 | 46.60 | 46.48 | 46.59 | 22,858 | +0.00(+0.00%) |
May 27, 2015 | 46.49 | 46.65 | 46.42 | 46.59 | 14,782 | +0.25(+0.54%) |
May 26, 2015 | 46.71 | 46.79 | 46.32 | 46.34 | 28,324 | -0.55(-1.17%) |
May 22, 2015 | 47.27 | 46.89 | 46.89 | 46.89 | 15,300 | -0.16(-0.34%) |
May 21, 2015 | 46.96 | 47.07 | 46.90 | 47.05 | 12,761 | +0.19(+0.41%) |
May 20, 2015 | 46.98 | 47.07 | 46.66 | 46.86 | 42,459 | -0.17(-0.36%) |
May 19, 2015 | 47.28 | 47.28 | 47.01 | 47.03 | 17,376 | -0.16(-0.34%) |
May 18, 2015 | 46.73 | 47.21 | 46.73 | 47.19 | 19,237 | +0.55(+1.18%) |
May 15, 2015 | 46.45 | 46.64 | 46.45 | 46.64 | 12,576 | +0.02(+0.04%) |
May 14, 2015 | 46.41 | 46.66 | 46.22 | 46.62 | 118,644 | +0.33(+0.72%) |
May 13, 2015 | 46.87 | 46.87 | 46.27 | 46.29 | 23,479 | -0.28(-0.59%) |
May 12, 2015 | 46.42 | 46.74 | 46.33 | 46.56 | 12,902 | -0.35(-0.74%) |
May 11, 2015 | 46.91 | 47.09 | 46.91 | 46.91 | 7,330 | -0.06(-0.13%) |
May 08, 2015 | 47.21 | 47.21 | 46.90 | 46.97 | 7,212 | +0.58(+1.25%) |
May 07, 2015 | 45.77 | 46.53 | 45.77 | 46.39 | 18,932 | +0.45(+0.98%) |
May 06, 2015 | 46.31 | 46.31 | 45.68 | 45.94 | 10,517 | -0.03(-0.07%) |
May 05, 2015 | 46.79 | 46.79 | 45.97 | 45.97 | 25,877 | -0.73(-1.56%) |
May 04, 2015 | 46.90 | 46.90 | 46.65 | 46.70 | 14,717 | -0.03(-0.07%) |