Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.84 | 47.98 | 47.49 | 47.74 | 1,162,204 | +0.11(+0.23%) |
Jul 30, 2015 | 48.66 | 48.68 | 47.29 | 47.63 | 986,723 | -1.16(-2.37%) |
Jul 29, 2015 | 47.61 | 49.28 | 45.22 | 48.78 | 1,759,286 | +1.26(+2.65%) |
Jul 28, 2015 | 47.49 | 47.92 | 47.49 | 47.53 | 1,347,604 | -0.08(-0.17%) |
Jul 27, 2015 | 47.24 | 47.70 | 46.75 | 47.61 | 1,820,551 | -0.08(-0.17%) |
Jul 24, 2015 | 47.88 | 48.23 | 47.56 | 47.69 | 593,252 | -0.25(-0.52%) |
Jul 23, 2015 | 48.48 | 48.82 | 47.92 | 47.94 | 486,021 | -0.33(-0.69%) |
Jul 22, 2015 | 47.79 | 48.65 | 47.66 | 48.27 | 544,041 | +0.39(+0.81%) |
Jul 21, 2015 | 49.15 | 49.38 | 47.84 | 47.89 | 597,831 | -1.53(-3.09%) |
Jul 20, 2015 | 48.98 | 49.48 | 48.72 | 49.41 | 497,782 | +0.54(+1.10%) |
Jul 17, 2015 | 49.13 | 49.35 | 48.33 | 48.88 | 644,914 | -0.12(-0.25%) |
Jul 16, 2015 | 49.38 | 49.85 | 48.93 | 49.00 | 518,686 | -0.21(-0.43%) |
Jul 15, 2015 | 49.49 | 49.59 | 49.11 | 49.21 | 389,226 | -0.19(-0.39%) |
Jul 14, 2015 | 49.33 | 49.60 | 48.80 | 49.40 | 651,286 | +0.24(+0.49%) |
Jul 13, 2015 | 49.73 | 49.86 | 49.12 | 49.16 | 449,797 | -0.10(-0.21%) |
Jul 10, 2015 | 49.50 | 49.73 | 48.88 | 49.26 | 402,258 | +0.43(+0.87%) |
Jul 09, 2015 | 49.14 | 49.26 | 48.59 | 48.84 | 541,990 | +0.31(+0.65%) |
Jul 08, 2015 | 49.34 | 49.61 | 48.07 | 48.52 | 883,594 | -1.10(-2.22%) |
Jul 07, 2015 | 50.35 | 50.35 | 48.39 | 49.62 | 739,385 | -0.09(-0.19%) |
Jul 06, 2015 | 49.35 | 50.02 | 49.10 | 49.72 | 539,334 | -0.05(-0.09%) |
Jul 02, 2015 | 49.76 | 49.76 | 49.76 | 49.76 | 564,123 | +0.03(+0.06%) |
Jul 01, 2015 | 50.45 | 51.08 | 49.71 | 49.73 | 936,624 | -0.17(-0.33%) |
Jun 30, 2015 | 50.66 | 50.66 | 49.70 | 49.90 | 849,731 | -0.42(-0.83%) |
Jun 29, 2015 | 50.93 | 51.32 | 50.27 | 50.32 | 1,340,364 | -1.17(-2.28%) |
Jun 26, 2015 | 51.37 | 51.61 | 51.08 | 51.49 | 3,282,317 | +0.11(+0.22%) |
Jun 25, 2015 | 51.40 | 51.67 | 51.13 | 51.38 | 954,721 | +0.29(+0.56%) |
Jun 24, 2015 | 51.18 | 51.31 | 50.66 | 51.09 | 1,041,182 | -0.27(-0.52%) |
Jun 23, 2015 | 51.31 | 51.45 | 51.06 | 51.36 | 907,020 | +0.01(+0.02%) |
Jun 22, 2015 | 50.18 | 51.36 | 49.74 | 51.35 | 1,806,126 | +0.86(+1.70%) |
Jun 19, 2015 | 50.65 | 51.80 | 50.28 | 50.49 | 5,628,865 | -0.05(-0.09%) |
Jun 18, 2015 | 50.74 | 50.79 | 50.13 | 50.54 | 1,301,101 | -0.07(-0.15%) |
Jun 17, 2015 | 51.86 | 52.34 | 50.56 | 50.61 | 1,825,867 | -1.11(-2.14%) |
Jun 16, 2015 | 47.42 | 53.52 | 47.18 | 51.72 | 5,160,176 | +4.23(+8.92%) |
Jun 15, 2015 | 47.67 | 47.96 | 46.54 | 47.49 | 1,694,008 | +0.69(+1.48%) |
Jun 12, 2015 | 47.22 | 47.25 | 46.54 | 46.80 | 1,700,140 | -0.57(-1.21%) |
Jun 11, 2015 | 48.21 | 48.30 | 47.36 | 47.37 | 1,452,909 | -0.62(-1.29%) |
Jun 10, 2015 | 48.61 | 48.83 | 47.64 | 47.99 | 1,119,431 | -0.54(-1.11%) |
Jun 09, 2015 | 48.88 | 49.03 | 48.23 | 48.52 | 1,312,887 | -0.30(-0.61%) |
Jun 08, 2015 | 49.29 | 49.53 | 48.62 | 48.82 | 514,837 | -0.57(-1.16%) |
Jun 05, 2015 | 49.46 | 49.61 | 49.57 | 49.39 | 875,898 | -0.18(-0.35%) |
Jun 04, 2015 | 49.68 | 49.77 | 49.37 | 49.57 | 591,601 | -0.08(-0.17%) |
Jun 03, 2015 | 49.80 | 50.06 | 49.34 | 49.65 | 776,859 | +0.08(+0.17%) |
Jun 02, 2015 | 49.38 | 49.90 | 49.05 | 49.57 | 727,520 | +0.14(+0.28%) |
Jun 01, 2015 | 49.41 | 49.70 | 48.52 | 49.43 | 809,935 | +0.17(+0.34%) |
May 29, 2015 | 50.44 | 50.44 | 49.09 | 49.26 | 6,536,597 | -1.08(-2.15%) |
May 28, 2015 | 50.63 | 51.03 | 50.02 | 50.35 | 1,019,384 | -0.19(-0.38%) |
May 27, 2015 | 50.50 | 50.82 | 49.86 | 50.54 | 1,459,326 | +0.20(+0.40%) |
May 26, 2015 | 49.98 | 50.52 | 49.96 | 50.34 | 1,979,722 | +0.12(+0.24%) |
May 22, 2015 | 50.19 | 50.22 | 50.22 | 50.22 | 524,532 | +0.18(+0.37%) |
May 21, 2015 | 50.10 | 50.15 | 49.37 | 50.03 | 1,363,101 | -0.14(-0.28%) |
May 20, 2015 | 49.92 | 50.24 | 49.72 | 50.17 | 1,782,595 | +0.34(+0.69%) |
May 19, 2015 | 49.92 | 50.10 | 49.67 | 49.83 | 974,868 | -0.10(-0.20%) |
May 18, 2015 | 49.88 | 50.19 | 49.64 | 49.93 | 1,188,792 | +0.08(+0.17%) |
May 15, 2015 | 50.59 | 50.59 | 49.65 | 49.85 | 1,502,313 | -0.47(-0.94%) |
May 14, 2015 | 50.47 | 50.59 | 50.10 | 50.32 | 966,356 | +0.39(+0.78%) |
May 13, 2015 | 49.15 | 50.50 | 49.08 | 49.93 | 1,324,668 | +0.55(+1.12%) |
May 12, 2015 | 48.17 | 49.67 | 47.94 | 49.37 | 1,651,929 | +1.69(+3.55%) |
May 11, 2015 | 46.68 | 48.02 | 46.62 | 47.68 | 1,558,002 | +0.93(+2.00%) |
May 08, 2015 | 45.99 | 46.87 | 45.84 | 46.75 | 1,439,061 | +0.98(+2.14%) |
May 07, 2015 | 45.16 | 45.99 | 45.16 | 45.77 | 1,752,636 | +0.38(+0.84%) |
May 06, 2015 | 45.23 | 45.55 | 44.57 | 45.39 | 1,530,393 | +0.11(+0.24%) |
May 05, 2015 | 45.27 | 45.39 | 44.75 | 45.28 | 1,291,985 | +0.00(+0.00%) |
May 04, 2015 | 45.04 | 45.52 | 44.93 | 45.28 | 1,050,558 | +0.43(+0.97%) |