Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.36 | 47.64 | 46.36 | 46.96 | 183,694 | +0.71(+1.53%) |
Jul 30, 2015 | 45.46 | 46.37 | 45.19 | 46.25 | 155,492 | +0.60(+1.32%) |
Jul 29, 2015 | 45.64 | 45.99 | 44.89 | 45.65 | 213,058 | -0.14(-0.32%) |
Jul 28, 2015 | 46.35 | 46.35 | 44.83 | 45.79 | 264,006 | -0.41(-0.88%) |
Jul 27, 2015 | 45.67 | 46.73 | 45.25 | 46.20 | 191,220 | +0.07(+0.15%) |
Jul 24, 2015 | 47.04 | 47.16 | 45.68 | 46.13 | 221,664 | -0.99(-2.09%) |
Jul 23, 2015 | 48.51 | 48.51 | 46.31 | 47.12 | 278,244 | -1.23(-2.53%) |
Jul 22, 2015 | 45.79 | 48.79 | 45.79 | 48.35 | 572,166 | +2.20(+4.76%) |
Jul 21, 2015 | 46.17 | 46.78 | 45.55 | 46.15 | 396,754 | -0.14(-0.31%) |
Jul 20, 2015 | 45.91 | 46.35 | 45.49 | 46.30 | 445,928 | +0.64(+1.40%) |
Jul 17, 2015 | 45.44 | 46.01 | 45.24 | 45.66 | 445,576 | +0.42(+0.92%) |
Jul 16, 2015 | 45.05 | 45.30 | 44.50 | 45.24 | 390,985 | +0.42(+0.93%) |
Jul 15, 2015 | 44.53 | 44.83 | 44.13 | 44.82 | 289,605 | +0.25(+0.55%) |
Jul 14, 2015 | 44.82 | 45.06 | 44.04 | 44.58 | 241,006 | -0.10(-0.23%) |
Jul 13, 2015 | 44.42 | 45.14 | 43.83 | 44.68 | 253,907 | +0.57(+1.29%) |
Jul 10, 2015 | 43.14 | 44.27 | 42.67 | 44.11 | 265,699 | +1.49(+3.49%) |
Jul 09, 2015 | 43.85 | 44.15 | 42.57 | 42.62 | 256,381 | -0.73(-1.68%) |
Jul 08, 2015 | 42.83 | 43.80 | 42.57 | 43.35 | 394,267 | +0.06(+0.14%) |
Jul 07, 2015 | 44.10 | 44.59 | 42.52 | 43.29 | 352,875 | -0.70(-1.60%) |
Jul 06, 2015 | 43.73 | 44.36 | 42.78 | 44.00 | 638,647 | +0.15(+0.35%) |
Jul 02, 2015 | 45.01 | 43.84 | 43.84 | 43.84 | 262,125 | -0.97(-2.16%) |
Jul 01, 2015 | 44.87 | 45.26 | 44.53 | 44.81 | 498,916 | +0.11(+0.25%) |
Jun 30, 2015 | 44.30 | 44.94 | 43.77 | 44.70 | 922,478 | +1.23(+2.83%) |
Jun 29, 2015 | 44.71 | 44.92 | 43.22 | 43.47 | 692,516 | -1.55(-3.45%) |
Jun 26, 2015 | 48.12 | 48.75 | 44.86 | 45.03 | 2,075,804 | -4.85(-9.72%) |
Jun 25, 2015 | 51.78 | 51.79 | 44.64 | 49.87 | 1,313,366 | -1.13(-2.21%) |
Jun 24, 2015 | 51.09 | 51.38 | 49.87 | 51.00 | 430,244 | -0.03(-0.07%) |
Jun 23, 2015 | 51.01 | 51.15 | 49.31 | 51.04 | 321,380 | +0.31(+0.62%) |
Jun 22, 2015 | 50.81 | 51.76 | 50.44 | 50.72 | 299,591 | +0.44(+0.88%) |
Jun 19, 2015 | 51.25 | 51.78 | 49.78 | 50.28 | 1,260,379 | -0.74(-1.45%) |
Jun 18, 2015 | 49.25 | 51.84 | 48.96 | 51.02 | 367,819 | +1.61(+3.27%) |
Jun 17, 2015 | 51.39 | 51.44 | 48.90 | 49.41 | 285,747 | -1.68(-3.29%) |
Jun 16, 2015 | 48.91 | 51.52 | 48.81 | 51.09 | 308,161 | +2.30(+4.72%) |
Jun 15, 2015 | 48.66 | 49.55 | 48.00 | 48.79 | 346,828 | -0.03(-0.05%) |
Jun 12, 2015 | 48.11 | 48.92 | 47.57 | 48.81 | 223,596 | +0.72(+1.50%) |
Jun 11, 2015 | 48.93 | 49.06 | 47.65 | 48.09 | 139,518 | -0.57(-1.17%) |
Jun 10, 2015 | 46.28 | 49.33 | 46.28 | 48.66 | 428,479 | +2.75(+5.99%) |
Jun 09, 2015 | 46.01 | 46.49 | 45.70 | 45.91 | 173,429 | -0.17(-0.37%) |
Jun 08, 2015 | 47.23 | 47.23 | 45.82 | 46.08 | 221,354 | -1.04(-2.20%) |
Jun 05, 2015 | 46.99 | 47.50 | 46.39 | 47.11 | 138,869 | +0.00(+0.00%) |
Jun 04, 2015 | 47.00 | 47.48 | 46.72 | 47.11 | 138,192 | -0.37(-0.77%) |
Jun 03, 2015 | 46.93 | 47.84 | 46.91 | 47.48 | 159,231 | +0.47(+0.99%) |
Jun 02, 2015 | 46.63 | 47.52 | 46.38 | 47.01 | 147,496 | +0.10(+0.22%) |
Jun 01, 2015 | 46.04 | 47.00 | 44.81 | 46.91 | 204,443 | +1.28(+2.81%) |
May 29, 2015 | 45.76 | 45.91 | 45.01 | 45.63 | 149,304 | -0.31(-0.68%) |
May 28, 2015 | 45.87 | 46.04 | 45.42 | 45.94 | 81,659 | +0.08(+0.17%) |
May 27, 2015 | 45.38 | 46.15 | 45.09 | 45.87 | 141,658 | +0.72(+1.60%) |
May 26, 2015 | 45.45 | 45.58 | 45.00 | 45.14 | 139,077 | -0.59(-1.28%) |
May 22, 2015 | 46.45 | 45.73 | 45.73 | 45.73 | 156,144 | -0.61(-1.32%) |
May 21, 2015 | 45.90 | 46.99 | 45.90 | 46.34 | 211,949 | +0.52(+1.13%) |
May 20, 2015 | 47.13 | 47.44 | 45.29 | 45.82 | 298,754 | -1.34(-2.84%) |
May 19, 2015 | 48.05 | 48.56 | 46.91 | 47.17 | 293,599 | -0.62(-1.30%) |
May 18, 2015 | 46.13 | 48.03 | 45.88 | 47.79 | 232,407 | +1.74(+3.78%) |
May 15, 2015 | 46.31 | 46.31 | 45.61 | 46.04 | 163,671 | -0.20(-0.42%) |
May 14, 2015 | 46.27 | 46.59 | 45.93 | 46.24 | 150,684 | +0.25(+0.53%) |
May 13, 2015 | 46.36 | 46.36 | 45.50 | 45.99 | 168,328 | -0.19(-0.42%) |
May 12, 2015 | 45.90 | 46.45 | 45.38 | 46.19 | 215,804 | +0.12(+0.26%) |
May 11, 2015 | 45.32 | 46.38 | 45.32 | 46.07 | 173,088 | +0.56(+1.23%) |
May 08, 2015 | 46.14 | 46.74 | 45.16 | 45.51 | 193,634 | -0.08(-0.19%) |
May 07, 2015 | 45.16 | 46.51 | 45.11 | 45.60 | 320,505 | +0.30(+0.65%) |
May 06, 2015 | 45.26 | 45.65 | 44.70 | 45.30 | 154,984 | +0.10(+0.23%) |
May 05, 2015 | 45.41 | 45.93 | 44.96 | 45.20 | 286,452 | -0.42(-0.93%) |
May 04, 2015 | 46.27 | 46.92 | 45.48 | 45.62 | 280,924 | -0.50(-1.08%) |