Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.84 | 44.55 | 43.84 | 44.22 | 205,830 | +0.57(+1.31%) |
Jul 30, 2015 | 43.59 | 43.89 | 43.13 | 43.64 | 137,858 | -0.22(-0.50%) |
Jul 29, 2015 | 43.29 | 44.24 | 43.02 | 43.86 | 165,144 | +0.51(+1.18%) |
Jul 28, 2015 | 42.51 | 43.53 | 42.05 | 43.35 | 279,223 | +1.15(+2.72%) |
Jul 27, 2015 | 42.17 | 42.85 | 42.11 | 42.21 | 207,137 | -0.55(-1.28%) |
Jul 24, 2015 | 43.68 | 43.89 | 42.71 | 42.75 | 325,247 | -0.96(-2.19%) |
Jul 23, 2015 | 44.38 | 44.62 | 42.09 | 43.71 | 473,767 | -0.95(-2.12%) |
Jul 22, 2015 | 45.47 | 45.47 | 42.83 | 44.66 | 1,518,755 | -2.52(-5.35%) |
Jul 21, 2015 | 47.10 | 47.69 | 46.93 | 47.18 | 320,475 | +0.13(+0.27%) |
Jul 20, 2015 | 46.68 | 47.17 | 47.13 | 47.05 | 210,723 | -0.08(-0.17%) |
Jul 17, 2015 | 47.78 | 47.92 | 46.80 | 47.13 | 134,053 | -0.46(-0.98%) |
Jul 16, 2015 | 47.47 | 47.72 | 47.21 | 47.60 | 168,720 | +0.32(+0.67%) |
Jul 15, 2015 | 48.30 | 48.30 | 47.18 | 47.28 | 193,560 | -0.97(-2.00%) |
Jul 14, 2015 | 48.29 | 48.48 | 47.78 | 48.24 | 157,177 | -0.14(-0.28%) |
Jul 13, 2015 | 47.71 | 48.54 | 47.58 | 48.38 | 135,298 | +0.95(+2.00%) |
Jul 10, 2015 | 47.28 | 47.65 | 47.10 | 47.43 | 104,673 | +0.57(+1.22%) |
Jul 09, 2015 | 47.21 | 47.35 | 46.44 | 46.86 | 129,742 | +0.10(+0.21%) |
Jul 08, 2015 | 46.70 | 47.23 | 46.20 | 46.76 | 337,868 | -0.60(-1.27%) |
Jul 07, 2015 | 47.39 | 47.41 | 46.45 | 47.36 | 224,606 | -0.03(-0.06%) |
Jul 06, 2015 | 47.25 | 47.70 | 46.69 | 47.39 | 231,961 | +0.05(+0.10%) |
Jul 02, 2015 | 47.75 | 47.34 | 47.34 | 47.34 | 226,181 | -0.44(-0.92%) |
Jul 01, 2015 | 47.90 | 48.13 | 47.34 | 47.78 | 233,026 | +0.18(+0.38%) |
Jun 30, 2015 | 47.50 | 47.74 | 46.90 | 47.60 | 222,279 | +0.67(+1.44%) |
Jun 29, 2015 | 47.36 | 48.01 | 46.73 | 46.92 | 366,182 | -0.95(-1.98%) |
Jun 26, 2015 | 47.86 | 48.26 | 47.46 | 47.87 | 403,329 | +0.15(+0.31%) |
Jun 25, 2015 | 48.64 | 48.64 | 46.80 | 47.72 | 837,761 | -1.17(-2.38%) |
Jun 24, 2015 | 48.74 | 49.27 | 48.51 | 48.89 | 206,787 | -0.03(-0.06%) |
Jun 23, 2015 | 49.40 | 49.40 | 48.72 | 48.92 | 229,760 | -0.41(-0.83%) |
Jun 22, 2015 | 49.43 | 49.43 | 48.53 | 49.33 | 85,634 | +0.27(+0.56%) |
Jun 19, 2015 | 48.84 | 50.09 | 48.66 | 49.05 | 287,870 | +0.22(+0.45%) |
Jun 18, 2015 | 48.50 | 49.23 | 48.44 | 48.84 | 229,161 | +0.35(+0.71%) |
Jun 17, 2015 | 49.25 | 49.25 | 48.37 | 48.49 | 167,859 | -0.75(-1.52%) |
Jun 16, 2015 | 49.64 | 49.73 | 49.14 | 49.24 | 133,545 | -0.41(-0.83%) |
Jun 15, 2015 | 49.12 | 49.73 | 48.91 | 49.65 | 234,726 | +0.05(+0.09%) |
Jun 12, 2015 | 49.64 | 49.65 | 49.19 | 49.60 | 160,152 | -0.01(-0.02%) |
Jun 11, 2015 | 49.43 | 49.65 | 49.26 | 49.61 | 116,360 | +0.07(+0.15%) |
Jun 10, 2015 | 49.15 | 49.64 | 48.88 | 49.54 | 167,677 | +0.72(+1.47%) |
Jun 09, 2015 | 48.73 | 49.21 | 48.40 | 48.82 | 166,728 | -0.01(-0.02%) |
Jun 08, 2015 | 49.54 | 49.54 | 48.52 | 48.83 | 131,046 | -0.57(-1.16%) |
Jun 05, 2015 | 48.76 | 49.53 | 48.28 | 49.40 | 172,865 | +0.71(+1.46%) |
Jun 04, 2015 | 49.34 | 49.55 | 48.32 | 48.69 | 125,764 | -0.87(-1.76%) |
Jun 03, 2015 | 48.53 | 49.94 | 48.15 | 49.56 | 258,658 | +1.12(+2.31%) |
Jun 02, 2015 | 47.66 | 48.81 | 47.55 | 48.44 | 216,376 | +0.54(+1.12%) |
Jun 01, 2015 | 47.37 | 48.14 | 46.71 | 47.91 | 166,058 | +0.66(+1.41%) |
May 29, 2015 | 48.22 | 48.53 | 46.95 | 47.24 | 221,166 | -0.97(-2.00%) |
May 28, 2015 | 48.51 | 48.51 | 47.60 | 48.21 | 157,656 | -0.46(-0.94%) |
May 27, 2015 | 48.08 | 48.74 | 47.53 | 48.66 | 211,816 | +0.76(+1.58%) |
May 26, 2015 | 48.18 | 48.18 | 47.37 | 47.91 | 221,045 | -0.36(-0.75%) |
May 22, 2015 | 49.03 | 48.27 | 48.27 | 48.27 | 127,803 | -0.68(-1.40%) |
May 21, 2015 | 48.44 | 49.12 | 48.44 | 48.95 | 120,028 | +0.15(+0.32%) |
May 20, 2015 | 49.36 | 49.43 | 48.64 | 48.80 | 194,699 | -0.56(-1.14%) |
May 19, 2015 | 48.55 | 49.50 | 48.48 | 49.36 | 238,990 | +0.69(+1.42%) |
May 18, 2015 | 47.74 | 48.72 | 47.69 | 48.67 | 128,053 | +0.79(+1.65%) |
May 15, 2015 | 48.03 | 48.15 | 47.68 | 47.88 | 106,616 | -0.18(-0.38%) |
May 14, 2015 | 47.73 | 48.40 | 47.47 | 48.06 | 123,096 | +0.43(+0.90%) |
May 13, 2015 | 47.88 | 48.14 | 46.88 | 47.64 | 174,717 | -0.18(-0.38%) |
May 12, 2015 | 47.44 | 47.90 | 46.97 | 47.82 | 230,283 | +0.10(+0.21%) |
May 11, 2015 | 47.46 | 47.89 | 47.29 | 47.72 | 202,343 | +0.24(+0.50%) |
May 08, 2015 | 47.28 | 47.57 | 46.99 | 47.48 | 239,864 | +0.68(+1.46%) |
May 07, 2015 | 46.28 | 46.95 | 46.28 | 46.80 | 126,126 | +0.37(+0.80%) |
May 06, 2015 | 46.68 | 46.71 | 46.01 | 46.43 | 134,859 | -0.10(-0.21%) |
May 05, 2015 | 46.82 | 47.35 | 46.35 | 46.53 | 207,723 | -0.24(-0.51%) |
May 04, 2015 | 46.84 | 47.21 | 46.43 | 46.76 | 170,487 | +0.05(+0.12%) |