Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.62 | 46.76 | 46.27 | 46.60 | 648,842 | +0.17(+0.36%) |
Jul 30, 2015 | 46.39 | 46.70 | 46.05 | 46.43 | 730,829 | +0.06(+0.12%) |
Jul 29, 2015 | 46.39 | 46.85 | 46.22 | 46.38 | 614,357 | -0.01(-0.02%) |
Jul 28, 2015 | 46.20 | 46.65 | 45.69 | 46.39 | 635,699 | +0.45(+0.99%) |
Jul 27, 2015 | 47.22 | 47.22 | 45.76 | 45.93 | 923,379 | -1.52(-3.21%) |
Jul 24, 2015 | 47.92 | 47.97 | 47.35 | 47.45 | 698,578 | -0.34(-0.72%) |
Jul 23, 2015 | 46.90 | 49.21 | 46.74 | 47.80 | 1,919,862 | +0.77(+1.63%) |
Jul 22, 2015 | 48.28 | 48.98 | 45.16 | 47.03 | 3,219,828 | -4.28(-8.34%) |
Jul 21, 2015 | 51.45 | 51.88 | 50.93 | 51.31 | 749,514 | -0.16(-0.31%) |
Jul 20, 2015 | 51.45 | 51.61 | 50.87 | 51.47 | 515,184 | +0.04(+0.08%) |
Jul 17, 2015 | 52.24 | 52.35 | 51.33 | 51.43 | 353,906 | -0.79(-1.51%) |
Jul 16, 2015 | 52.50 | 52.66 | 52.08 | 52.22 | 289,787 | -0.07(-0.14%) |
Jul 15, 2015 | 52.60 | 52.60 | 52.12 | 52.29 | 267,774 | -0.45(-0.85%) |
Jul 14, 2015 | 52.79 | 53.14 | 52.61 | 52.74 | 270,143 | -0.21(-0.39%) |
Jul 13, 2015 | 52.08 | 53.00 | 52.08 | 52.94 | 301,804 | +1.17(+2.26%) |
Jul 10, 2015 | 51.73 | 52.00 | 51.26 | 51.77 | 289,468 | +0.53(+1.03%) |
Jul 09, 2015 | 51.57 | 51.67 | 51.04 | 51.25 | 549,609 | +0.02(+0.03%) |
Jul 08, 2015 | 51.18 | 51.65 | 50.46 | 51.23 | 566,842 | -0.46(-0.89%) |
Jul 07, 2015 | 51.70 | 51.95 | 50.69 | 51.69 | 494,455 | -0.07(-0.14%) |
Jul 06, 2015 | 51.65 | 52.29 | 51.46 | 51.77 | 621,272 | -0.21(-0.40%) |
Jul 02, 2015 | 52.60 | 51.97 | 51.97 | 51.97 | 317,189 | -0.59(-1.12%) |
Jul 01, 2015 | 51.47 | 52.56 | 51.31 | 52.56 | 569,467 | +1.12(+2.18%) |
Jun 30, 2015 | 51.84 | 51.84 | 51.28 | 51.44 | 726,243 | -0.05(-0.09%) |
Jun 29, 2015 | 53.22 | 53.68 | 51.45 | 51.49 | 751,658 | -2.20(-4.10%) |
Jun 26, 2015 | 53.40 | 53.76 | 53.21 | 53.69 | 826,515 | +0.45(+0.84%) |
Jun 25, 2015 | 53.53 | 53.61 | 52.95 | 53.24 | 357,536 | -0.29(-0.55%) |
Jun 24, 2015 | 53.66 | 53.92 | 53.52 | 53.53 | 630,591 | -0.25(-0.46%) |
Jun 23, 2015 | 53.57 | 53.99 | 53.49 | 53.78 | 347,439 | +0.28(+0.52%) |
Jun 22, 2015 | 53.60 | 53.87 | 53.37 | 53.50 | 586,307 | +0.14(+0.25%) |
Jun 19, 2015 | 53.23 | 53.87 | 53.14 | 53.37 | 611,417 | +0.29(+0.54%) |
Jun 18, 2015 | 52.67 | 53.43 | 52.04 | 53.08 | 373,428 | +0.47(+0.89%) |
Jun 17, 2015 | 51.88 | 52.71 | 51.88 | 52.61 | 338,514 | +0.73(+1.40%) |
Jun 16, 2015 | 51.49 | 52.29 | 51.29 | 51.88 | 447,954 | +0.18(+0.35%) |
Jun 15, 2015 | 52.28 | 52.45 | 51.61 | 51.70 | 448,441 | -0.88(-1.68%) |
Jun 12, 2015 | 52.55 | 52.81 | 52.30 | 52.58 | 260,944 | -0.06(-0.12%) |
Jun 11, 2015 | 52.38 | 52.84 | 52.33 | 52.65 | 378,319 | +0.27(+0.51%) |
Jun 10, 2015 | 52.22 | 52.71 | 52.22 | 52.38 | 300,568 | +0.32(+0.61%) |
Jun 09, 2015 | 52.60 | 53.00 | 52.06 | 52.06 | 428,793 | -0.64(-1.21%) |
Jun 08, 2015 | 52.21 | 52.88 | 52.07 | 52.70 | 751,299 | +0.54(+1.04%) |
Jun 05, 2015 | 52.15 | 52.20 | 51.66 | 52.16 | 278,756 | +0.02(+0.03%) |
Jun 04, 2015 | 52.20 | 52.55 | 52.07 | 52.14 | 260,574 | -0.21(-0.41%) |
Jun 03, 2015 | 52.07 | 52.47 | 51.71 | 52.36 | 346,003 | +0.39(+0.76%) |
Jun 02, 2015 | 51.45 | 52.01 | 51.45 | 51.96 | 372,634 | +0.42(+0.81%) |
Jun 01, 2015 | 51.85 | 51.94 | 51.28 | 51.54 | 916,894 | -0.31(-0.59%) |
May 29, 2015 | 52.49 | 52.61 | 51.69 | 51.85 | 493,941 | -0.69(-1.32%) |
May 28, 2015 | 52.43 | 52.74 | 52.14 | 52.55 | 269,753 | +0.12(+0.23%) |
May 27, 2015 | 52.10 | 52.62 | 51.92 | 52.43 | 368,986 | +0.30(+0.57%) |
May 26, 2015 | 53.03 | 53.07 | 52.02 | 52.13 | 312,462 | -0.94(-1.77%) |
May 22, 2015 | 52.83 | 53.07 | 53.07 | 53.07 | 256,487 | +0.15(+0.28%) |
May 21, 2015 | 52.84 | 53.28 | 52.62 | 52.92 | 340,973 | -0.09(-0.18%) |
May 20, 2015 | 52.67 | 53.20 | 52.45 | 53.01 | 305,381 | +0.47(+0.89%) |
May 19, 2015 | 53.07 | 53.23 | 52.25 | 52.55 | 530,604 | -0.73(-1.38%) |
May 18, 2015 | 52.94 | 53.42 | 52.58 | 53.28 | 356,803 | +0.39(+0.73%) |
May 15, 2015 | 52.90 | 53.10 | 52.39 | 52.89 | 621,829 | -0.13(-0.24%) |
May 14, 2015 | 52.66 | 53.14 | 52.27 | 53.02 | 474,917 | +0.52(+0.99%) |
May 13, 2015 | 52.27 | 52.67 | 52.17 | 52.50 | 428,365 | +0.32(+0.60%) |
May 12, 2015 | 52.41 | 52.41 | 51.90 | 52.18 | 413,296 | -0.39(-0.75%) |
May 11, 2015 | 52.51 | 52.94 | 52.23 | 52.58 | 453,446 | +0.09(+0.17%) |
May 08, 2015 | 52.31 | 52.65 | 52.12 | 52.49 | 447,312 | +0.48(+0.93%) |
May 07, 2015 | 51.87 | 52.53 | 51.84 | 52.01 | 490,059 | +0.08(+0.15%) |
May 06, 2015 | 51.91 | 51.95 | 51.33 | 51.93 | 464,566 | +0.07(+0.14%) |
May 05, 2015 | 52.21 | 52.42 | 51.69 | 51.86 | 567,784 | -0.40(-0.77%) |
May 04, 2015 | 52.69 | 52.97 | 52.16 | 52.26 | 365,492 | -0.45(-0.85%) |