Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.54 | 40.69 | 40.25 | 40.35 | 169,199 | -0.03(-0.07%) |
Jul 30, 2015 | 40.73 | 40.73 | 40.22 | 40.38 | 91,608 | -0.69(-1.68%) |
Jul 29, 2015 | 40.83 | 41.23 | 40.74 | 41.07 | 76,525 | -0.92(-2.19%) |
Jul 28, 2015 | 41.60 | 42.18 | 41.43 | 41.99 | 116,489 | +1.17(+2.87%) |
Jul 27, 2015 | 41.45 | 41.53 | 40.79 | 40.82 | 293,990 | -0.50(-1.21%) |
Jul 24, 2015 | 42.06 | 42.12 | 41.22 | 41.32 | 169,131 | -2.01(-4.64%) |
Jul 23, 2015 | 43.38 | 43.60 | 43.17 | 43.33 | 39,558 | +0.49(+1.16%) |
Jul 22, 2015 | 42.52 | 43.04 | 42.46 | 42.84 | 97,033 | -0.78(-1.79%) |
Jul 21, 2015 | 43.38 | 43.63 | 43.28 | 43.61 | 28,976 | +0.02(+0.06%) |
Jul 20, 2015 | 43.34 | 43.72 | 43.30 | 43.59 | 63,361 | -0.69(-1.56%) |
Jul 17, 2015 | 44.31 | 44.42 | 43.87 | 44.28 | 644,881 | -0.01(-0.02%) |
Jul 16, 2015 | 44.21 | 44.48 | 44.03 | 44.29 | 60,521 | +0.74(+1.71%) |
Jul 15, 2015 | 43.59 | 43.71 | 43.39 | 43.55 | 46,184 | -1.10(-2.47%) |
Jul 14, 2015 | 44.01 | 44.79 | 43.96 | 44.65 | 133,777 | -0.59(-1.30%) |
Jul 13, 2015 | 45.45 | 45.46 | 45.09 | 45.24 | 44,066 | -0.62(-1.35%) |
Jul 10, 2015 | 45.44 | 45.86 | 45.14 | 45.86 | 59,629 | +1.15(+2.57%) |
Jul 09, 2015 | 45.13 | 45.25 | 44.70 | 44.71 | 53,409 | +0.97(+2.22%) |
Jul 08, 2015 | 44.27 | 44.35 | 43.57 | 43.74 | 64,079 | -2.00(-4.37%) |
Jul 07, 2015 | 45.04 | 45.74 | 44.35 | 45.74 | 48,031 | -0.06(-0.14%) |
Jul 06, 2015 | 45.91 | 46.52 | 45.73 | 45.80 | 44,890 | -1.31(-2.79%) |
Jul 02, 2015 | 47.12 | 47.12 | 47.12 | 0 | -0.51(-1.07%) | |
Jul 01, 2015 | 47.29 | 47.83 | 47.21 | 47.63 | 114,931 | +1.32(+2.85%) |
Jun 30, 2015 | 47.07 | 47.20 | 46.01 | 46.31 | 85,599 | -0.25(-0.54%) |
Jun 29, 2015 | 47.21 | 47.48 | 46.54 | 46.56 | 50,025 | -2.17(-4.45%) |
Jun 26, 2015 | 48.48 | 48.90 | 48.26 | 48.73 | 85,771 | +0.51(+1.06%) |
Jun 25, 2015 | 48.43 | 48.43 | 47.99 | 48.22 | 19,363 | +0.09(+0.20%) |
Jun 24, 2015 | 48.08 | 48.36 | 47.87 | 48.12 | 28,178 | -0.77(-1.58%) |
Jun 23, 2015 | 48.74 | 49.07 | 48.60 | 48.90 | 55,639 | +0.24(+0.48%) |
Jun 22, 2015 | 48.32 | 49.15 | 48.32 | 48.66 | 80,846 | +1.88(+4.02%) |
Jun 19, 2015 | 46.76 | 47.04 | 46.57 | 46.78 | 57,676 | -0.30(-0.63%) |
Jun 18, 2015 | 46.10 | 47.59 | 46.06 | 47.08 | 49,753 | +0.44(+0.94%) |
Jun 17, 2015 | 46.37 | 46.80 | 46.26 | 46.63 | 93,250 | -0.12(-0.27%) |
Jun 16, 2015 | 46.64 | 46.88 | 46.44 | 46.76 | 27,765 | -0.18(-0.38%) |
Jun 15, 2015 | 46.36 | 47.03 | 46.27 | 46.94 | 61,897 | -0.81(-1.70%) |
Jun 12, 2015 | 47.60 | 47.95 | 47.14 | 47.75 | 41,487 | -0.65(-1.33%) |
Jun 11, 2015 | 48.65 | 48.76 | 48.06 | 48.40 | 64,687 | -0.24(-0.50%) |
Jun 10, 2015 | 48.24 | 48.71 | 47.95 | 48.64 | 37,634 | +1.81(+3.87%) |
Jun 09, 2015 | 46.73 | 47.15 | 46.43 | 46.83 | 43,611 | -0.32(-0.67%) |
Jun 08, 2015 | 46.83 | 47.30 | 46.83 | 47.15 | 33,167 | -0.32(-0.68%) |
Jun 05, 2015 | 47.54 | 47.89 | 47.10 | 47.47 | 45,002 | -0.69(-1.43%) |
Jun 04, 2015 | 48.35 | 49.15 | 47.99 | 48.16 | 29,014 | -0.41(-0.83%) |
Jun 03, 2015 | 48.52 | 48.93 | 48.39 | 48.56 | 25,660 | +0.44(+0.91%) |
Jun 02, 2015 | 47.87 | 48.15 | 47.66 | 48.12 | 112,435 | +0.13(+0.28%) |
Jun 01, 2015 | 48.38 | 48.42 | 47.62 | 47.99 | 64,973 | -0.44(-0.91%) |
May 29, 2015 | 49.01 | 49.12 | 48.18 | 48.43 | 43,831 | -0.70(-1.42%) |
May 28, 2015 | 48.87 | 49.18 | 48.50 | 49.13 | 39,645 | -0.53(-1.07%) |
May 27, 2015 | 48.84 | 49.88 | 48.75 | 49.66 | 23,872 | +0.54(+1.10%) |
May 26, 2015 | 49.73 | 49.73 | 48.92 | 49.12 | 55,915 | -1.30(-2.58%) |
May 22, 2015 | 50.42 | 50.42 | 50.42 | 0 | -0.66(-1.29%) | |
May 21, 2015 | 50.88 | 51.15 | 50.88 | 51.08 | 33,281 | -0.27(-0.52%) |
May 20, 2015 | 51.35 | 51.66 | 51.11 | 51.34 | 44,406 | -0.26(-0.50%) |
May 19, 2015 | 50.97 | 51.80 | 50.95 | 51.60 | 35,410 | +1.21(+2.41%) |
May 18, 2015 | 50.31 | 50.74 | 50.25 | 50.39 | 25,427 | +1.00(+2.02%) |
May 15, 2015 | 49.38 | 49.49 | 48.86 | 49.39 | 24,420 | -0.99(-1.97%) |
May 14, 2015 | 50.02 | 50.38 | 49.90 | 50.38 | 17,954 | +0.98(+1.98%) |
May 13, 2015 | 49.57 | 49.91 | 49.19 | 49.40 | 22,904 | +0.37(+0.75%) |
May 12, 2015 | 49.68 | 49.69 | 48.82 | 49.03 | 87,173 | -1.04(-2.08%) |
May 11, 2015 | 50.23 | 50.34 | 49.88 | 50.07 | 14,581 | -0.57(-1.13%) |
May 08, 2015 | 50.03 | 50.76 | 50.03 | 50.64 | 39,276 | +0.94(+1.89%) |
May 07, 2015 | 49.63 | 50.05 | 49.49 | 49.70 | 43,745 | +0.65(+1.33%) |
May 06, 2015 | 49.29 | 49.51 | 48.38 | 49.05 | 52,703 | -0.01(-0.02%) |
May 05, 2015 | 49.79 | 50.01 | 49.05 | 49.06 | 116,543 | -0.54(-1.09%) |
May 04, 2015 | 49.79 | 50.51 | 49.60 | 49.60 | 61,001 | -0.65(-1.29%) |