Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 41.82 | 44.25 | 40.80 | 42.25 | 5,557,598 | -3.75(-8.15%) |
Jul 30, 2015 | 45.31 | 46.10 | 44.76 | 46.00 | 2,647,174 | +0.46(+1.01%) |
Jul 29, 2015 | 44.45 | 45.59 | 44.27 | 45.54 | 2,631,818 | +1.16(+2.61%) |
Jul 28, 2015 | 43.65 | 44.43 | 43.44 | 44.38 | 2,471,641 | +1.16(+2.68%) |
Jul 27, 2015 | 42.96 | 43.43 | 42.56 | 43.23 | 1,967,720 | -0.21(-0.48%) |
Jul 24, 2015 | 44.13 | 44.13 | 43.19 | 43.44 | 2,076,894 | -0.56(-1.27%) |
Jul 23, 2015 | 44.96 | 45.27 | 43.83 | 44.00 | 1,920,692 | -0.78(-1.74%) |
Jul 22, 2015 | 44.79 | 45.09 | 44.47 | 44.77 | 1,234,079 | -0.23(-0.52%) |
Jul 21, 2015 | 45.07 | 45.56 | 44.83 | 45.01 | 1,290,982 | -0.05(-0.12%) |
Jul 20, 2015 | 45.36 | 45.36 | 44.75 | 45.06 | 1,355,359 | -0.37(-0.82%) |
Jul 17, 2015 | 45.79 | 45.89 | 45.03 | 45.43 | 1,872,003 | -0.43(-0.95%) |
Jul 16, 2015 | 46.16 | 46.48 | 45.58 | 45.87 | 1,390,295 | +0.12(+0.26%) |
Jul 15, 2015 | 46.67 | 46.67 | 45.56 | 45.75 | 1,535,059 | -1.17(-2.49%) |
Jul 14, 2015 | 46.42 | 47.07 | 46.34 | 46.91 | 1,041,123 | +0.41(+0.87%) |
Jul 13, 2015 | 46.02 | 46.67 | 45.92 | 46.51 | 1,326,996 | +0.65(+1.42%) |
Jul 10, 2015 | 46.26 | 46.54 | 45.55 | 45.86 | 1,543,159 | +0.18(+0.40%) |
Jul 09, 2015 | 46.42 | 46.68 | 45.63 | 45.68 | 1,427,540 | +0.11(+0.24%) |
Jul 08, 2015 | 47.00 | 47.19 | 45.55 | 45.57 | 2,177,512 | -1.91(-4.02%) |
Jul 07, 2015 | 46.83 | 47.53 | 45.97 | 47.48 | 1,750,352 | +0.52(+1.12%) |
Jul 06, 2015 | 47.06 | 47.67 | 46.77 | 46.95 | 1,209,148 | -0.87(-1.81%) |
Jul 02, 2015 | 47.95 | 47.82 | 47.82 | 47.82 | 957,323 | -0.02(-0.04%) |
Jul 01, 2015 | 48.23 | 48.28 | 47.48 | 47.84 | 1,316,413 | -0.07(-0.15%) |
Jun 30, 2015 | 48.26 | 48.35 | 47.65 | 47.91 | 1,451,547 | +0.04(+0.08%) |
Jun 29, 2015 | 48.72 | 48.97 | 47.80 | 47.87 | 1,416,975 | -1.44(-2.91%) |
Jun 26, 2015 | 49.38 | 49.64 | 49.18 | 49.31 | 2,273,970 | -0.09(-0.18%) |
Jun 25, 2015 | 50.20 | 50.39 | 49.40 | 49.40 | 992,264 | -0.83(-1.66%) |
Jun 24, 2015 | 50.25 | 50.87 | 50.16 | 50.23 | 1,011,568 | -0.41(-0.80%) |
Jun 23, 2015 | 50.55 | 50.86 | 50.39 | 50.64 | 1,068,530 | +0.06(+0.12%) |
Jun 22, 2015 | 50.61 | 50.93 | 50.41 | 50.58 | 1,048,248 | +0.33(+0.67%) |
Jun 19, 2015 | 50.28 | 50.84 | 50.12 | 50.24 | 1,878,707 | -0.14(-0.27%) |
Jun 18, 2015 | 50.20 | 50.68 | 49.85 | 50.38 | 879,564 | +0.48(+0.96%) |
Jun 17, 2015 | 50.05 | 50.45 | 49.63 | 49.90 | 1,036,405 | +0.04(+0.07%) |
Jun 16, 2015 | 49.27 | 50.06 | 49.12 | 49.86 | 1,054,017 | +0.46(+0.93%) |
Jun 15, 2015 | 49.36 | 49.54 | 48.87 | 49.40 | 1,290,535 | -0.36(-0.73%) |
Jun 12, 2015 | 49.83 | 50.12 | 49.61 | 49.76 | 1,142,463 | -0.33(-0.67%) |
Jun 11, 2015 | 50.37 | 50.56 | 50.01 | 50.10 | 974,606 | -0.23(-0.45%) |
Jun 10, 2015 | 50.26 | 50.58 | 50.08 | 50.32 | 865,277 | +0.53(+1.07%) |
Jun 09, 2015 | 50.08 | 50.47 | 49.73 | 49.79 | 946,863 | -0.09(-0.18%) |
Jun 08, 2015 | 50.22 | 50.58 | 49.86 | 49.88 | 873,728 | -0.41(-0.81%) |
Jun 05, 2015 | 50.16 | 50.51 | 49.80 | 50.29 | 1,607,091 | -0.12(-0.23%) |
Jun 04, 2015 | 51.06 | 51.10 | 50.33 | 50.40 | 1,922,294 | -1.24(-2.40%) |
Jun 03, 2015 | 51.66 | 52.39 | 51.42 | 51.64 | 797,596 | +0.05(+0.11%) |
Jun 02, 2015 | 50.78 | 52.20 | 50.74 | 51.59 | 1,468,360 | +0.52(+1.03%) |
Jun 01, 2015 | 50.93 | 51.35 | 50.55 | 51.06 | 976,561 | +0.25(+0.50%) |
May 29, 2015 | 51.07 | 51.24 | 50.51 | 50.81 | 1,544,370 | -0.04(-0.07%) |
May 28, 2015 | 50.99 | 51.22 | 50.33 | 50.85 | 1,122,535 | -0.45(-0.88%) |
May 27, 2015 | 50.97 | 51.32 | 50.42 | 51.30 | 1,193,845 | +0.31(+0.60%) |
May 26, 2015 | 51.84 | 51.85 | 50.84 | 50.99 | 1,656,308 | -1.21(-2.31%) |
May 22, 2015 | 52.77 | 52.20 | 52.20 | 52.20 | 1,092,725 | -0.83(-1.56%) |
May 21, 2015 | 53.06 | 53.47 | 52.92 | 53.03 | 845,745 | +0.11(+0.20%) |
May 20, 2015 | 52.88 | 53.20 | 52.66 | 52.92 | 1,142,385 | +0.23(+0.43%) |
May 19, 2015 | 52.92 | 53.03 | 52.18 | 52.69 | 1,233,121 | -0.40(-0.75%) |
May 18, 2015 | 53.11 | 53.33 | 52.51 | 53.09 | 1,547,562 | -0.24(-0.46%) |
May 15, 2015 | 53.82 | 53.88 | 52.92 | 53.33 | 2,189,823 | -0.64(-1.18%) |
May 14, 2015 | 54.43 | 54.58 | 53.70 | 53.97 | 1,308,766 | -0.09(-0.17%) |
May 13, 2015 | 53.45 | 54.33 | 53.35 | 54.06 | 1,196,124 | +0.68(+1.28%) |
May 12, 2015 | 53.76 | 53.76 | 52.94 | 53.38 | 1,263,751 | -0.58(-1.07%) |
May 11, 2015 | 53.70 | 54.11 | 53.49 | 53.95 | 1,213,029 | +0.23(+0.44%) |
May 08, 2015 | 53.49 | 53.95 | 52.94 | 53.72 | 1,658,085 | +0.93(+1.76%) |
May 07, 2015 | 52.79 | 53.12 | 52.48 | 52.79 | 1,468,845 | -0.24(-0.46%) |
May 06, 2015 | 53.47 | 53.57 | 52.78 | 53.03 | 1,184,244 | +0.04(+0.07%) |
May 05, 2015 | 53.01 | 53.76 | 52.93 | 53.00 | 1,742,008 | +0.13(+0.24%) |
May 04, 2015 | 53.00 | 53.48 | 52.66 | 52.87 | 1,389,266 | +0.02(+0.03%) |