Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.50 | 47.74 | 47.01 | 47.07 | 17,195 | -0.15(-0.32%) |
Jul 30, 2015 | 47.03 | 47.31 | 46.79 | 47.23 | 41,439 | -0.06(-0.13%) |
Jul 29, 2015 | 46.75 | 47.60 | 46.65 | 47.28 | 93,711 | +0.08(+0.18%) |
Jul 28, 2015 | 46.92 | 47.22 | 46.66 | 47.20 | 29,104 | +0.46(+0.98%) |
Jul 27, 2015 | 46.69 | 46.97 | 46.38 | 46.74 | 33,817 | -1.04(-2.18%) |
Jul 24, 2015 | 48.25 | 48.32 | 47.60 | 47.78 | 31,359 | -0.84(-1.72%) |
Jul 23, 2015 | 48.99 | 49.23 | 48.54 | 48.62 | 30,960 | -0.83(-1.68%) |
Jul 22, 2015 | 49.76 | 49.76 | 49.33 | 49.45 | 53,889 | -0.68(-1.35%) |
Jul 21, 2015 | 50.68 | 50.80 | 50.01 | 50.13 | 105,102 | +2.09(+4.35%) |
Jul 20, 2015 | 48.11 | 48.40 | 47.91 | 48.04 | 47,161 | +0.21(+0.44%) |
Jul 17, 2015 | 47.86 | 47.94 | 47.64 | 47.83 | 46,396 | +0.30(+0.62%) |
Jul 16, 2015 | 47.45 | 47.54 | 47.27 | 47.53 | 39,693 | +0.60(+1.28%) |
Jul 15, 2015 | 47.36 | 47.51 | 46.89 | 46.93 | 44,193 | -0.79(-1.65%) |
Jul 14, 2015 | 47.97 | 48.05 | 47.71 | 47.72 | 93,642 | -0.14(-0.30%) |
Jul 13, 2015 | 48.36 | 48.38 | 47.84 | 47.86 | 72,062 | -0.08(-0.18%) |
Jul 10, 2015 | 47.90 | 48.04 | 47.25 | 47.94 | 103,317 | +2.71(+5.98%) |
Jul 09, 2015 | 45.35 | 45.73 | 45.15 | 45.24 | 162,219 | +1.72(+3.96%) |
Jul 08, 2015 | 44.41 | 44.90 | 43.51 | 43.51 | 134,098 | -2.54(-5.52%) |
Jul 07, 2015 | 45.03 | 46.08 | 44.44 | 46.06 | 551,850 | -1.84(-3.85%) |
Jul 06, 2015 | 48.07 | 48.34 | 47.70 | 47.90 | 77,916 | -1.61(-3.26%) |
Jul 02, 2015 | 49.58 | 49.52 | 49.52 | 49.52 | 79,012 | +0.00(+0.00%) |
Jul 01, 2015 | 49.48 | 49.80 | 49.35 | 49.52 | 100,186 | -0.39(-0.78%) |
Jun 30, 2015 | 49.64 | 50.47 | 49.64 | 49.91 | 182,477 | +1.11(+2.27%) |
Jun 29, 2015 | 49.36 | 49.41 | 48.65 | 48.80 | 42,769 | -0.96(-1.92%) |
Jun 26, 2015 | 50.04 | 50.35 | 49.53 | 49.75 | 78,977 | -1.45(-2.84%) |
Jun 25, 2015 | 52.06 | 52.45 | 51.21 | 51.21 | 128,821 | -1.23(-2.35%) |
Jun 24, 2015 | 52.52 | 52.78 | 52.31 | 52.44 | 114,006 | -0.57(-1.08%) |
Jun 23, 2015 | 52.79 | 53.12 | 52.74 | 53.02 | 89,531 | +1.61(+3.14%) |
Jun 22, 2015 | 51.00 | 51.61 | 51.00 | 51.40 | 58,631 | +1.23(+2.44%) |
Jun 19, 2015 | 50.24 | 50.60 | 50.14 | 50.18 | 74,415 | -0.13(-0.25%) |
Jun 18, 2015 | 49.97 | 50.61 | 51.61 | 50.30 | 85,749 | -1.31(-2.54%) |
Jun 17, 2015 | 51.52 | 51.94 | 51.35 | 51.61 | 49,216 | -0.08(-0.16%) |
Jun 16, 2015 | 51.22 | 51.74 | 51.08 | 51.70 | 60,766 | -1.12(-2.11%) |
Jun 15, 2015 | 53.00 | 53.03 | 52.69 | 52.81 | 43,951 | -2.12(-3.86%) |
Jun 12, 2015 | 54.93 | 55.10 | 54.93 | 54.94 | 26,326 | +0.20(+0.37%) |
Jun 11, 2015 | 54.67 | 54.98 | 54.51 | 54.73 | 43,714 | +0.52(+0.95%) |
Jun 10, 2015 | 53.45 | 54.26 | 53.45 | 54.22 | 60,676 | -0.56(-1.02%) |
Jun 09, 2015 | 54.51 | 54.78 | 54.41 | 54.78 | 28,588 | -1.31(-2.34%) |
Jun 08, 2015 | 56.09 | 56.42 | 55.96 | 56.09 | 36,990 | -0.03(-0.05%) |
Jun 05, 2015 | 55.77 | 56.11 | 55.49 | 56.11 | 32,808 | -0.27(-0.48%) |
Jun 04, 2015 | 56.59 | 56.59 | 56.08 | 56.38 | 36,738 | -0.80(-1.40%) |
Jun 03, 2015 | 57.11 | 57.24 | 56.81 | 57.19 | 48,450 | +0.49(+0.86%) |
Jun 02, 2015 | 56.59 | 56.86 | 56.47 | 56.69 | 52,122 | +0.21(+0.37%) |
Jun 01, 2015 | 56.82 | 56.92 | 56.48 | 56.48 | 73,515 | -0.18(-0.31%) |
May 29, 2015 | 56.61 | 56.70 | 56.11 | 56.66 | 99,905 | +0.49(+0.87%) |
May 28, 2015 | 55.98 | 56.26 | 55.60 | 56.17 | 93,852 | -2.57(-4.37%) |
May 27, 2015 | 58.46 | 58.83 | 58.14 | 58.74 | 56,106 | +0.12(+0.20%) |
May 26, 2015 | 59.25 | 59.36 | 58.33 | 58.62 | 65,816 | +0.35(+0.60%) |
May 22, 2015 | 57.82 | 58.27 | 58.27 | 58.27 | 77,517 | +1.52(+2.68%) |
May 21, 2015 | 56.93 | 57.17 | 56.75 | 56.75 | 108,309 | -2.13(-3.61%) |
May 20, 2015 | 58.94 | 59.13 | 58.69 | 58.88 | 75,960 | -0.97(-1.62%) |
May 19, 2015 | 59.91 | 60.08 | 59.62 | 59.85 | 63,471 | +0.68(+1.15%) |
May 18, 2015 | 59.79 | 59.80 | 58.99 | 59.17 | 135,966 | -2.52(-4.08%) |
May 15, 2015 | 61.35 | 61.83 | 61.19 | 61.69 | 57,531 | +2.54(+4.30%) |
May 14, 2015 | 59.74 | 59.74 | 59.11 | 59.14 | 136,576 | -1.29(-2.13%) |
May 13, 2015 | 60.77 | 60.94 | 60.31 | 60.43 | 400,830 | +1.01(+1.71%) |
May 12, 2015 | 59.13 | 59.43 | 59.01 | 59.42 | 92,992 | +0.11(+0.18%) |
May 11, 2015 | 60.31 | 60.31 | 59.28 | 59.31 | 75,673 | -0.64(-1.07%) |
May 08, 2015 | 59.94 | 60.36 | 59.77 | 59.95 | 38,831 | +1.63(+2.79%) |
May 07, 2015 | 57.95 | 58.42 | 57.67 | 58.32 | 49,976 | -0.54(-0.92%) |
May 06, 2015 | 59.94 | 59.98 | 58.52 | 58.86 | 90,675 | -1.98(-3.25%) |
May 05, 2015 | 61.63 | 61.64 | 60.75 | 60.84 | 52,860 | -2.91(-4.56%) |
May 04, 2015 | 63.27 | 63.95 | 63.19 | 63.75 | 52,328 | +1.73(+2.79%) |