Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.08 | 48.47 | 46.88 | 47.87 | 877,727 | +0.53(+1.12%) |
Jul 30, 2015 | 47.25 | 48.00 | 46.26 | 47.34 | 820,030 | -0.16(-0.34%) |
Jul 29, 2015 | 48.88 | 49.08 | 46.82 | 47.50 | 867,671 | -1.43(-2.92%) |
Jul 28, 2015 | 48.39 | 49.18 | 47.83 | 48.93 | 637,109 | +0.87(+1.81%) |
Jul 27, 2015 | 47.90 | 48.43 | 46.83 | 48.06 | 855,988 | -0.37(-0.76%) |
Jul 24, 2015 | 50.26 | 50.67 | 48.35 | 48.43 | 913,852 | -2.38(-4.68%) |
Jul 23, 2015 | 51.25 | 51.66 | 50.65 | 50.81 | 424,301 | -0.21(-0.41%) |
Jul 22, 2015 | 50.61 | 51.67 | 50.40 | 51.02 | 524,461 | -0.11(-0.22%) |
Jul 21, 2015 | 50.79 | 51.67 | 50.48 | 51.13 | 602,529 | +0.44(+0.87%) |
Jul 20, 2015 | 51.73 | 52.33 | 50.41 | 50.69 | 950,202 | -0.92(-1.78%) |
Jul 17, 2015 | 49.28 | 51.64 | 48.69 | 51.61 | 1,814,047 | +2.19(+4.43%) |
Jul 16, 2015 | 50.10 | 50.76 | 49.07 | 49.42 | 796,996 | -0.04(-0.08%) |
Jul 15, 2015 | 49.09 | 51.34 | 47.84 | 49.46 | 1,398,904 | +0.81(+1.66%) |
Jul 14, 2015 | 47.53 | 49.48 | 47.31 | 48.65 | 1,243,000 | +1.18(+2.49%) |
Jul 13, 2015 | 47.14 | 47.86 | 46.98 | 47.47 | 878,216 | +0.38(+0.81%) |
Jul 10, 2015 | 46.86 | 47.51 | 46.38 | 47.09 | 787,109 | +0.57(+1.23%) |
Jul 09, 2015 | 46.59 | 46.91 | 46.11 | 46.52 | 779,990 | +0.45(+0.98%) |
Jul 08, 2015 | 46.06 | 46.88 | 45.44 | 46.07 | 1,139,614 | -0.41(-0.88%) |
Jul 07, 2015 | 47.59 | 47.98 | 46.01 | 46.48 | 1,016,946 | -1.02(-2.15%) |
Jul 06, 2015 | 47.27 | 48.65 | 46.61 | 47.50 | 2,288,519 | -0.15(-0.31%) |
Jul 02, 2015 | 48.00 | 47.65 | 47.65 | 47.65 | 788,300 | -0.17(-0.36%) |
Jul 01, 2015 | 48.83 | 48.91 | 46.98 | 47.82 | 790,237 | -0.58(-1.20%) |
Jun 30, 2015 | 47.44 | 48.74 | 47.09 | 48.40 | 741,007 | +1.53(+3.26%) |
Jun 29, 2015 | 47.06 | 47.70 | 46.64 | 46.87 | 747,180 | -0.58(-1.22%) |
Jun 26, 2015 | 47.89 | 48.24 | 46.59 | 47.45 | 826,805 | -0.24(-0.50%) |
Jun 25, 2015 | 48.05 | 48.46 | 46.97 | 47.69 | 681,845 | -0.33(-0.69%) |
Jun 24, 2015 | 49.45 | 49.55 | 47.62 | 48.02 | 773,318 | -1.61(-3.24%) |
Jun 23, 2015 | 49.20 | 49.84 | 48.78 | 49.63 | 579,686 | +0.44(+0.89%) |
Jun 22, 2015 | 48.80 | 49.27 | 48.19 | 49.19 | 555,171 | +0.90(+1.86%) |
Jun 19, 2015 | 48.55 | 48.56 | 47.41 | 48.29 | 839,244 | -0.07(-0.14%) |
Jun 18, 2015 | 46.98 | 49.09 | 46.86 | 48.36 | 786,406 | +1.51(+3.22%) |
Jun 17, 2015 | 46.71 | 47.30 | 46.54 | 46.85 | 575,726 | +0.23(+0.49%) |
Jun 16, 2015 | 46.64 | 47.24 | 46.22 | 46.62 | 423,841 | -0.15(-0.32%) |
Jun 15, 2015 | 46.70 | 47.02 | 46.20 | 46.77 | 568,718 | -0.14(-0.30%) |
Jun 12, 2015 | 46.62 | 47.01 | 46.28 | 46.91 | 435,242 | -0.04(-0.09%) |
Jun 11, 2015 | 46.46 | 46.98 | 46.05 | 46.95 | 514,441 | +0.50(+1.08%) |
Jun 10, 2015 | 46.34 | 46.60 | 45.51 | 46.45 | 665,266 | +0.04(+0.09%) |
Jun 09, 2015 | 47.79 | 47.94 | 45.50 | 46.41 | 1,127,422 | -1.39(-2.91%) |
Jun 08, 2015 | 46.80 | 48.65 | 46.40 | 47.80 | 1,403,436 | +0.93(+1.98%) |
Jun 05, 2015 | 45.34 | 46.98 | 45.04 | 46.87 | 733,466 | +1.20(+2.63%) |
Jun 04, 2015 | 45.37 | 46.25 | 45.03 | 45.67 | 605,979 | -0.12(-0.26%) |
Jun 03, 2015 | 45.75 | 45.75 | 45.31 | 45.79 | 947,447 | +0.27(+0.59%) |
Jun 02, 2015 | 43.22 | 46.44 | 42.80 | 45.52 | 1,637,106 | +2.13(+4.91%) |
Jun 01, 2015 | 43.19 | 43.68 | 42.16 | 43.39 | 660,355 | +0.30(+0.70%) |
May 29, 2015 | 43.05 | 43.90 | 42.82 | 43.09 | 782,363 | -0.07(-0.16%) |
May 28, 2015 | 42.36 | 43.57 | 41.86 | 43.16 | 970,601 | +0.66(+1.55%) |
May 27, 2015 | 43.00 | 43.14 | 42.20 | 42.50 | 1,276,429 | -0.31(-0.72%) |
May 26, 2015 | 43.17 | 43.58 | 42.53 | 42.81 | 1,145,773 | -0.42(-0.97%) |
May 22, 2015 | 43.85 | 43.23 | 43.23 | 43.23 | 874,300 | -0.53(-1.21%) |
May 21, 2015 | 43.14 | 43.89 | 42.50 | 43.76 | 1,698,425 | +0.77(+1.79%) |
May 20, 2015 | 41.34 | 43.25 | 40.87 | 42.99 | 1,604,672 | +1.76(+4.27%) |
May 19, 2015 | 40.50 | 41.64 | 40.31 | 41.23 | 1,170,661 | +0.73(+1.80%) |
May 18, 2015 | 39.99 | 40.73 | 39.65 | 40.50 | 483,200 | +0.56(+1.40%) |
May 15, 2015 | 40.28 | 41.24 | 39.88 | 39.94 | 803,570 | -0.30(-0.75%) |
May 14, 2015 | 39.91 | 40.29 | 39.17 | 40.24 | 646,171 | +0.45(+1.13%) |
May 13, 2015 | 40.33 | 40.44 | 39.36 | 39.79 | 614,098 | -0.34(-0.85%) |
May 12, 2015 | 39.72 | 40.23 | 39.03 | 40.13 | 850,470 | +0.38(+0.96%) |
May 11, 2015 | 41.10 | 41.22 | 39.34 | 39.75 | 1,831,124 | -1.38(-3.36%) |
May 08, 2015 | 38.97 | 42.05 | 38.95 | 41.13 | 2,666,045 | +3.09(+8.12%) |
May 07, 2015 | 37.30 | 38.42 | 36.75 | 38.04 | 1,850,312 | +0.77(+2.07%) |
May 06, 2015 | 35.27 | 37.40 | 35.21 | 37.27 | 2,332,062 | +2.27(+6.49%) |
May 05, 2015 | 34.16 | 35.10 | 33.89 | 35.00 | 1,594,058 | +0.80(+2.34%) |
May 04, 2015 | 34.27 | 35.26 | 33.88 | 34.20 | 1,088,398 | +0.17(+0.50%) |