Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 49.34 | 49.34 | 48.89 | 49.13 | 1,678,227 | +0.06(+0.12%) |
Jul 30, 2015 | 48.41 | 49.18 | 48.36 | 49.07 | 1,537,484 | +0.49(+1.01%) |
Jul 29, 2015 | 48.33 | 48.71 | 48.29 | 48.58 | 1,209,936 | +0.28(+0.58%) |
Jul 28, 2015 | 48.22 | 48.37 | 47.80 | 48.30 | 1,510,769 | +0.27(+0.57%) |
Jul 27, 2015 | 47.69 | 48.13 | 47.50 | 48.02 | 1,936,204 | +0.10(+0.22%) |
Jul 24, 2015 | 47.64 | 48.07 | 47.54 | 47.92 | 1,786,466 | +0.16(+0.33%) |
Jul 23, 2015 | 47.75 | 48.02 | 47.54 | 47.76 | 1,465,007 | -0.04(-0.09%) |
Jul 22, 2015 | 47.54 | 48.05 | 47.44 | 47.81 | 931,284 | +0.27(+0.58%) |
Jul 21, 2015 | 47.72 | 47.72 | 47.43 | 47.53 | 904,496 | -0.09(-0.19%) |
Jul 20, 2015 | 47.72 | 47.83 | 47.49 | 47.62 | 802,389 | -0.16(-0.33%) |
Jul 17, 2015 | 47.72 | 47.89 | 47.41 | 47.78 | 2,025,047 | -0.11(-0.23%) |
Jul 16, 2015 | 47.46 | 47.98 | 47.46 | 47.89 | 1,762,952 | +0.61(+1.29%) |
Jul 15, 2015 | 47.28 | 47.69 | 47.22 | 47.28 | 1,070,089 | -0.33(-0.69%) |
Jul 14, 2015 | 47.58 | 47.68 | 47.44 | 47.61 | 869,489 | -0.04(-0.09%) |
Jul 13, 2015 | 47.60 | 47.72 | 47.45 | 47.65 | 955,454 | +0.32(+0.67%) |
Jul 10, 2015 | 47.32 | 47.49 | 47.19 | 47.33 | 1,583,470 | +0.12(+0.25%) |
Jul 09, 2015 | 47.73 | 47.80 | 47.21 | 47.21 | 1,372,134 | -0.07(-0.14%) |
Jul 08, 2015 | 47.46 | 47.75 | 47.26 | 47.28 | 2,035,906 | -0.33(-0.69%) |
Jul 07, 2015 | 46.70 | 47.69 | 46.54 | 47.61 | 2,344,493 | +1.02(+2.20%) |
Jul 06, 2015 | 46.69 | 47.05 | 46.38 | 46.58 | 1,602,476 | -0.30(-0.63%) |
Jul 02, 2015 | 46.99 | 46.88 | 46.88 | 46.88 | 1,565,773 | +0.10(+0.21%) |
Jul 01, 2015 | 46.55 | 46.83 | 46.02 | 46.78 | 2,609,271 | +0.23(+0.49%) |
Jun 30, 2015 | 46.68 | 46.93 | 46.33 | 46.55 | 2,601,677 | +0.07(+0.16%) |
Jun 29, 2015 | 46.55 | 46.87 | 46.45 | 46.48 | 2,094,205 | -0.33(-0.71%) |
Jun 26, 2015 | 46.77 | 46.93 | 46.48 | 46.81 | 5,486,291 | +0.13(+0.29%) |
Jun 25, 2015 | 47.06 | 47.13 | 46.59 | 46.68 | 1,656,601 | -0.40(-0.85%) |
Jun 24, 2015 | 46.94 | 47.32 | 46.90 | 47.08 | 1,607,397 | -0.04(-0.09%) |
Jun 23, 2015 | 47.06 | 47.21 | 46.86 | 47.12 | 2,243,967 | +0.05(+0.11%) |
Jun 22, 2015 | 47.17 | 47.41 | 46.97 | 47.07 | 1,085,337 | +0.04(+0.09%) |
Jun 19, 2015 | 46.84 | 47.43 | 46.82 | 47.03 | 2,637,803 | +0.18(+0.38%) |
Jun 18, 2015 | 46.60 | 47.09 | 46.54 | 46.85 | 1,861,135 | +0.21(+0.45%) |
Jun 17, 2015 | 46.33 | 46.73 | 46.16 | 46.64 | 2,236,010 | +0.26(+0.56%) |
Jun 16, 2015 | 45.88 | 46.43 | 45.79 | 46.38 | 1,423,427 | +0.58(+1.26%) |
Jun 15, 2015 | 45.94 | 46.12 | 45.78 | 45.80 | 1,999,413 | -0.33(-0.71%) |
Jun 12, 2015 | 45.97 | 46.15 | 45.86 | 46.13 | 1,383,406 | -0.07(-0.14%) |
Jun 11, 2015 | 46.16 | 46.34 | 46.11 | 46.19 | 1,741,968 | +0.13(+0.27%) |
Jun 10, 2015 | 45.85 | 46.17 | 45.68 | 46.07 | 1,496,603 | +0.40(+0.88%) |
Jun 09, 2015 | 45.63 | 46.11 | 45.51 | 45.67 | 2,010,753 | +0.15(+0.33%) |
Jun 08, 2015 | 45.64 | 45.78 | 45.39 | 45.52 | 2,327,142 | -0.10(-0.23%) |
Jun 05, 2015 | 46.00 | 46.11 | 45.43 | 45.62 | 2,133,651 | -0.60(-1.30%) |
Jun 04, 2015 | 46.04 | 46.36 | 45.99 | 46.22 | 4,258,628 | -0.01(-0.02%) |
Jun 03, 2015 | 46.22 | 46.32 | 45.85 | 46.23 | 4,827,908 | +0.07(+0.16%) |
Jun 02, 2015 | 46.27 | 46.37 | 46.06 | 46.16 | 2,969,166 | -0.28(-0.61%) |
Jun 01, 2015 | 46.48 | 46.77 | 46.13 | 46.44 | 2,469,226 | -0.16(-0.35%) |
May 29, 2015 | 46.56 | 46.69 | 46.33 | 46.60 | 2,687,484 | +0.16(+0.34%) |
May 28, 2015 | 46.49 | 46.66 | 46.21 | 46.45 | 2,286,237 | -0.14(-0.30%) |
May 27, 2015 | 46.52 | 46.63 | 46.35 | 46.59 | 1,936,708 | +0.18(+0.38%) |
May 26, 2015 | 46.81 | 46.90 | 46.32 | 46.41 | 1,536,572 | -0.50(-1.07%) |
May 22, 2015 | 47.09 | 46.91 | 46.91 | 46.91 | 1,328,370 | -0.21(-0.44%) |
May 21, 2015 | 47.25 | 47.40 | 46.99 | 47.12 | 1,387,860 | -0.20(-0.42%) |
May 20, 2015 | 47.38 | 47.60 | 47.30 | 47.32 | 1,888,735 | +0.03(+0.06%) |
May 19, 2015 | 47.73 | 47.73 | 47.21 | 47.29 | 2,363,527 | -0.33(-0.70%) |
May 18, 2015 | 47.94 | 47.94 | 47.52 | 47.62 | 2,359,908 | -0.43(-0.90%) |
May 15, 2015 | 47.61 | 48.35 | 47.55 | 48.05 | 4,220,602 | +0.48(+1.01%) |
May 14, 2015 | 47.24 | 47.70 | 47.07 | 47.58 | 2,463,894 | +0.63(+1.33%) |
May 13, 2015 | 46.92 | 47.22 | 46.77 | 46.95 | 1,882,077 | +0.04(+0.09%) |
May 12, 2015 | 46.77 | 46.93 | 46.56 | 46.91 | 1,819,468 | -0.08(-0.17%) |
May 11, 2015 | 46.66 | 47.30 | 46.66 | 46.99 | 1,929,704 | +0.13(+0.27%) |
May 08, 2015 | 47.15 | 47.42 | 46.83 | 46.86 | 2,127,900 | +0.04(+0.08%) |
May 07, 2015 | 46.43 | 46.91 | 46.37 | 46.82 | 1,721,564 | +0.41(+0.87%) |
May 06, 2015 | 46.70 | 46.78 | 46.01 | 46.42 | 2,241,583 | -0.13(-0.27%) |
May 05, 2015 | 47.83 | 47.94 | 46.11 | 46.54 | 4,278,436 | -0.70(-1.48%) |
May 04, 2015 | 47.05 | 47.47 | 47.04 | 47.24 | 2,980,286 | +0.18(+0.38%) |