Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 48.64 | 48.66 | 48.57 | 48.65 | 26,861 | +0.04(+0.08%) |
Jul 30, 2015 | 48.53 | 48.62 | 48.53 | 48.61 | 43,976 | +0.07(+0.15%) |
Jul 29, 2015 | 48.60 | 48.60 | 48.44 | 48.54 | 18,324 | -0.08(-0.16%) |
Jul 28, 2015 | 48.66 | 48.66 | 48.55 | 48.62 | 70,605 | -0.05(-0.11%) |
Jul 27, 2015 | 48.60 | 48.67 | 48.60 | 48.67 | 28,446 | +0.10(+0.20%) |
Jul 24, 2015 | 48.53 | 48.58 | 48.51 | 48.58 | 32,417 | -0.02(-0.03%) |
Jul 23, 2015 | 48.53 | 48.61 | 48.40 | 48.59 | 50,458 | +0.05(+0.11%) |
Jul 22, 2015 | 48.35 | 48.54 | 48.35 | 48.54 | 17,472 | +0.17(+0.36%) |
Jul 21, 2015 | 48.28 | 48.44 | 48.28 | 48.36 | 103,167 | +0.02(+0.05%) |
Jul 20, 2015 | 48.24 | 48.34 | 48.24 | 48.34 | 31,147 | +0.03(+0.07%) |
Jul 17, 2015 | 48.31 | 48.32 | 48.25 | 48.31 | 27,426 | +0.02(+0.05%) |
Jul 16, 2015 | 48.27 | 48.32 | 48.22 | 48.28 | 25,380 | +0.05(+0.09%) |
Jul 15, 2015 | 48.14 | 48.30 | 48.14 | 48.23 | 22,060 | -0.01(-0.03%) |
Jul 14, 2015 | 48.26 | 48.28 | 48.21 | 48.25 | 25,008 | +0.11(+0.22%) |
Jul 13, 2015 | 48.12 | 48.20 | 48.11 | 48.14 | 41,086 | -0.06(-0.12%) |
Jul 10, 2015 | 48.21 | 48.31 | 48.09 | 48.20 | 52,674 | -0.11(-0.23%) |
Jul 09, 2015 | 48.29 | 48.36 | 48.23 | 48.31 | 61,307 | -0.09(-0.18%) |
Jul 08, 2015 | 48.24 | 48.42 | 48.24 | 48.40 | 91,874 | +0.23(+0.48%) |
Jul 07, 2015 | 48.23 | 48.29 | 48.13 | 48.17 | 87,507 | -0.02(-0.05%) |
Jul 06, 2015 | 48.11 | 48.21 | 48.01 | 48.19 | 54,045 | +0.12(+0.26%) |
Jul 02, 2015 | 48.11 | 48.07 | 48.07 | 48.07 | 24,727 | +0.01(+0.03%) |
Jul 01, 2015 | 48.11 | 48.15 | 48.02 | 48.06 | 22,218 | +0.04(+0.09%) |
Jun 30, 2015 | 48.03 | 48.13 | 47.98 | 48.01 | 15,851 | -0.17(-0.36%) |
Jun 29, 2015 | 48.13 | 48.21 | 47.99 | 48.19 | 58,959 | +0.17(+0.35%) |
Jun 26, 2015 | 48.01 | 48.03 | 47.96 | 48.02 | 43,182 | -0.04(-0.08%) |
Jun 25, 2015 | 48.06 | 48.06 | 47.91 | 48.06 | 52,523 | -0.03(-0.06%) |
Jun 24, 2015 | 48.09 | 48.11 | 48.04 | 48.09 | 29,070 | +0.07(+0.15%) |
Jun 23, 2015 | 47.94 | 48.10 | 47.94 | 48.02 | 23,476 | +0.05(+0.10%) |
Jun 22, 2015 | 48.06 | 48.06 | 47.92 | 47.97 | 98,076 | -0.16(-0.34%) |
Jun 19, 2015 | 48.13 | 48.20 | 48.11 | 48.14 | 17,608 | +0.07(+0.16%) |
Jun 18, 2015 | 48.04 | 48.13 | 48.00 | 48.06 | 36,120 | -0.07(-0.14%) |
Jun 17, 2015 | 48.13 | 48.13 | 47.96 | 48.13 | 33,175 | +0.08(+0.16%) |
Jun 16, 2015 | 48.01 | 48.12 | 48.01 | 48.05 | 155,758 | +0.02(+0.04%) |
Jun 15, 2015 | 47.93 | 48.05 | 47.93 | 48.03 | 42,249 | +0.02(+0.03%) |
Jun 12, 2015 | 47.92 | 48.04 | 47.92 | 48.01 | 56,289 | +0.00(+0.00%) |
Jun 11, 2015 | 47.89 | 48.02 | 47.87 | 48.01 | 27,980 | +0.16(+0.33%) |
Jun 10, 2015 | 47.85 | 47.91 | 47.84 | 47.86 | 26,732 | -0.03(-0.06%) |
Jun 09, 2015 | 47.91 | 47.94 | 47.87 | 47.89 | 31,544 | -0.10(-0.20%) |
Jun 08, 2015 | 48.00 | 48.00 | 47.88 | 47.98 | 22,470 | +0.07(+0.15%) |
Jun 05, 2015 | 47.96 | 48.03 | 47.87 | 47.91 | 55,001 | -0.14(-0.28%) |
Jun 04, 2015 | 48.05 | 48.05 | 47.95 | 48.05 | 54,431 | +0.04(+0.09%) |
Jun 03, 2015 | 48.10 | 48.10 | 47.92 | 48.00 | 24,015 | -0.05(-0.10%) |
Jun 02, 2015 | 48.18 | 48.18 | 47.99 | 48.05 | 21,850 | -0.15(-0.31%) |
Jun 01, 2015 | 48.22 | 48.31 | 48.20 | 48.20 | 23,772 | -0.14(-0.28%) |
May 29, 2015 | 48.32 | 48.34 | 48.17 | 48.34 | 20,869 | +0.13(+0.28%) |
May 28, 2015 | 48.23 | 48.27 | 48.09 | 48.21 | 33,767 | +0.06(+0.13%) |
May 27, 2015 | 48.08 | 48.17 | 48.04 | 48.14 | 22,977 | +0.08(+0.17%) |
May 26, 2015 | 47.95 | 48.22 | 47.95 | 48.06 | 52,315 | +0.08(+0.16%) |
May 22, 2015 | 48.07 | 47.98 | 47.98 | 47.98 | 20,013 | -0.15(-0.32%) |
May 21, 2015 | 48.04 | 48.14 | 48.03 | 48.14 | 52,684 | +0.10(+0.22%) |
May 20, 2015 | 48.10 | 48.10 | 47.97 | 48.03 | 25,475 | -0.01(-0.02%) |
May 19, 2015 | 47.92 | 48.10 | 47.91 | 48.04 | 61,885 | -0.06(-0.13%) |
May 18, 2015 | 48.14 | 48.15 | 47.99 | 48.10 | 14,923 | -0.07(-0.15%) |
May 15, 2015 | 48.21 | 48.22 | 48.07 | 48.17 | 49,142 | +0.00(+0.01%) |
May 14, 2015 | 48.09 | 48.20 | 48.01 | 48.17 | 45,708 | +0.15(+0.32%) |
May 13, 2015 | 48.19 | 48.21 | 47.96 | 48.02 | 81,084 | -0.12(-0.26%) |
May 12, 2015 | 48.13 | 48.20 | 48.04 | 48.14 | 83,587 | +0.07(+0.14%) |
May 11, 2015 | 48.19 | 48.20 | 48.02 | 48.07 | 30,249 | -0.15(-0.32%) |
May 08, 2015 | 48.31 | 48.31 | 48.17 | 48.23 | 45,542 | +0.05(+0.09%) |
May 07, 2015 | 48.24 | 48.26 | 48.15 | 48.18 | 49,525 | +0.00(+0.00%) |
May 06, 2015 | 48.29 | 48.30 | 48.18 | 48.18 | 36,364 | -0.10(-0.21%) |
May 05, 2015 | 48.40 | 48.40 | 48.23 | 48.28 | 33,835 | -0.11(-0.23%) |
May 04, 2015 | 48.34 | 48.39 | 48.24 | 48.39 | 57,950 | +0.14(+0.29%) |