Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.70 | 45.59 | 43.83 | 44.25 | 1,437,511 | -0.67(-1.49%) |
Jul 30, 2015 | 43.32 | 45.70 | 43.23 | 44.92 | 1,389,541 | +1.06(+2.41%) |
Jul 29, 2015 | 41.79 | 44.17 | 41.60 | 43.86 | 1,475,264 | +1.80(+4.28%) |
Jul 28, 2015 | 39.97 | 42.68 | 39.27 | 42.06 | 1,669,919 | +2.32(+5.83%) |
Jul 27, 2015 | 39.95 | 40.85 | 38.96 | 39.74 | 1,383,919 | -0.61(-1.52%) |
Jul 24, 2015 | 41.04 | 41.05 | 39.80 | 40.35 | 1,309,207 | -0.71(-1.72%) |
Jul 23, 2015 | 40.30 | 41.17 | 38.80 | 41.06 | 1,480,206 | +0.69(+1.70%) |
Jul 22, 2015 | 41.00 | 41.59 | 39.97 | 40.37 | 1,023,860 | -0.89(-2.15%) |
Jul 21, 2015 | 41.84 | 42.92 | 41.01 | 41.26 | 1,486,431 | -0.58(-1.40%) |
Jul 20, 2015 | 43.38 | 43.68 | 41.23 | 41.84 | 1,600,765 | -1.54(-3.54%) |
Jul 17, 2015 | 46.18 | 46.61 | 43.31 | 43.38 | 1,675,244 | -2.89(-6.25%) |
Jul 16, 2015 | 46.41 | 46.98 | 45.65 | 46.27 | 1,063,608 | +0.37(+0.80%) |
Jul 15, 2015 | 47.68 | 49.01 | 45.69 | 45.91 | 969,552 | -2.11(-4.40%) |
Jul 14, 2015 | 46.67 | 48.50 | 46.12 | 48.02 | 900,095 | +0.88(+1.86%) |
Jul 13, 2015 | 45.98 | 47.19 | 45.49 | 47.14 | 1,047,198 | +0.61(+1.32%) |
Jul 10, 2015 | 47.51 | 47.92 | 46.09 | 46.53 | 789,746 | -0.33(-0.70%) |
Jul 09, 2015 | 47.47 | 48.18 | 46.69 | 46.86 | 1,664,419 | +0.04(+0.08%) |
Jul 08, 2015 | 46.88 | 47.58 | 46.29 | 46.82 | 1,270,924 | -0.91(-1.91%) |
Jul 07, 2015 | 45.82 | 47.84 | 44.47 | 47.73 | 1,475,459 | +1.80(+3.93%) |
Jul 06, 2015 | 47.44 | 47.49 | 45.69 | 45.93 | 1,484,217 | -2.13(-4.44%) |
Jul 02, 2015 | 48.70 | 48.06 | 48.06 | 48.06 | 799,738 | -0.34(-0.70%) |
Jul 01, 2015 | 50.54 | 51.14 | 48.27 | 48.40 | 1,232,754 | -2.15(-4.25%) |
Jun 30, 2015 | 50.66 | 51.02 | 50.01 | 50.55 | 1,144,892 | +0.87(+1.74%) |
Jun 29, 2015 | 50.87 | 51.71 | 49.65 | 49.69 | 921,845 | -2.23(-4.30%) |
Jun 26, 2015 | 52.11 | 52.45 | 50.65 | 51.92 | 1,373,524 | -0.31(-0.60%) |
Jun 25, 2015 | 53.12 | 53.42 | 52.15 | 52.23 | 747,216 | -0.83(-1.56%) |
Jun 24, 2015 | 53.09 | 54.01 | 52.44 | 53.06 | 1,004,399 | -0.37(-0.69%) |
Jun 23, 2015 | 52.16 | 54.00 | 52.16 | 53.43 | 1,302,530 | +1.06(+2.02%) |
Jun 22, 2015 | 52.15 | 52.55 | 51.14 | 52.37 | 753,940 | +0.78(+1.52%) |
Jun 19, 2015 | 52.07 | 52.93 | 51.19 | 51.59 | 1,242,649 | -1.26(-2.39%) |
Jun 18, 2015 | 53.47 | 54.38 | 52.71 | 52.85 | 773,477 | -0.31(-0.58%) |
Jun 17, 2015 | 55.78 | 56.20 | 53.12 | 53.16 | 953,802 | -1.45(-2.66%) |
Jun 16, 2015 | 54.33 | 55.19 | 54.27 | 54.61 | 824,537 | +0.47(+0.87%) |
Jun 15, 2015 | 54.29 | 55.42 | 53.77 | 54.14 | 771,529 | -0.86(-1.56%) |
Jun 12, 2015 | 54.81 | 55.25 | 54.27 | 55.00 | 584,822 | -0.29(-0.53%) |
Jun 11, 2015 | 56.69 | 56.69 | 54.71 | 55.29 | 862,596 | -1.36(-2.40%) |
Jun 10, 2015 | 55.45 | 57.06 | 55.18 | 56.65 | 886,392 | +2.13(+3.91%) |
Jun 09, 2015 | 53.90 | 55.13 | 52.95 | 54.52 | 1,085,446 | +1.57(+2.97%) |
Jun 08, 2015 | 53.78 | 54.51 | 52.92 | 52.95 | 1,198,348 | -0.97(-1.79%) |
Jun 05, 2015 | 53.26 | 55.41 | 52.99 | 53.91 | 1,068,775 | +0.44(+0.82%) |
Jun 04, 2015 | 53.99 | 54.49 | 53.29 | 53.47 | 880,524 | -0.87(-1.60%) |
Jun 03, 2015 | 55.13 | 55.89 | 54.01 | 54.34 | 893,971 | -1.09(-1.97%) |
Jun 02, 2015 | 56.04 | 56.64 | 55.27 | 55.43 | 1,128,883 | -0.32(-0.57%) |
Jun 01, 2015 | 56.53 | 56.55 | 55.05 | 55.75 | 954,689 | -0.45(-0.80%) |
May 29, 2015 | 55.68 | 57.17 | 55.13 | 56.21 | 1,380,475 | +0.73(+1.31%) |
May 28, 2015 | 55.13 | 55.75 | 54.02 | 55.48 | 1,209,575 | -0.02(-0.03%) |
May 27, 2015 | 54.51 | 55.74 | 53.54 | 55.50 | 957,144 | +0.90(+1.64%) |
May 26, 2015 | 54.75 | 55.64 | 54.18 | 54.60 | 1,362,815 | -0.70(-1.26%) |
May 22, 2015 | 55.44 | 55.30 | 55.30 | 55.30 | 1,093,552 | -0.65(-1.16%) |
May 21, 2015 | 55.12 | 56.28 | 54.24 | 55.95 | 1,049,036 | +1.76(+3.25%) |
May 20, 2015 | 53.96 | 54.32 | 52.69 | 54.19 | 1,086,707 | +0.05(+0.09%) |
May 19, 2015 | 53.20 | 54.21 | 51.93 | 54.14 | 1,418,314 | +0.44(+0.82%) |
May 18, 2015 | 52.55 | 54.60 | 52.44 | 53.70 | 1,382,048 | +1.81(+3.49%) |
May 15, 2015 | 51.41 | 52.03 | 50.34 | 51.89 | 775,704 | +0.21(+0.40%) |
May 14, 2015 | 53.00 | 53.55 | 51.62 | 51.68 | 980,540 | -0.60(-1.15%) |
May 13, 2015 | 53.90 | 54.06 | 52.07 | 52.29 | 738,869 | -1.21(-2.26%) |
May 12, 2015 | 52.30 | 53.63 | 51.81 | 53.49 | 830,217 | +1.01(+1.92%) |
May 11, 2015 | 52.43 | 53.72 | 51.22 | 52.48 | 1,147,851 | +0.08(+0.16%) |
May 08, 2015 | 50.96 | 52.80 | 50.29 | 52.40 | 1,297,158 | +2.38(+4.77%) |
May 07, 2015 | 51.67 | 51.67 | 48.07 | 50.01 | 2,024,498 | -0.76(-1.50%) |
May 06, 2015 | 51.46 | 53.26 | 50.33 | 50.78 | 1,915,351 | -1.21(-2.32%) |
May 05, 2015 | 54.92 | 56.00 | 51.80 | 51.98 | 1,497,465 | -2.17(-4.00%) |
May 04, 2015 | 53.37 | 54.43 | 52.79 | 54.15 | 923,087 | +0.73(+1.36%) |