Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.47 | 44.47 | 43.92 | 44.01 | 103,239 | -0.42(-0.94%) |
Jul 30, 2015 | 44.50 | 44.63 | 44.26 | 44.43 | 182,484 | -0.63(-1.40%) |
Jul 29, 2015 | 44.29 | 45.15 | 44.29 | 45.06 | 318,274 | +0.95(+2.16%) |
Jul 28, 2015 | 43.77 | 44.20 | 43.55 | 44.11 | 227,081 | +1.04(+2.40%) |
Jul 27, 2015 | 43.30 | 43.43 | 42.84 | 43.07 | 251,234 | -1.77(-3.95%) |
Jul 24, 2015 | 45.22 | 45.22 | 44.68 | 44.84 | 167,082 | -0.70(-1.53%) |
Jul 23, 2015 | 45.80 | 45.84 | 45.38 | 45.54 | 135,906 | +0.02(+0.04%) |
Jul 22, 2015 | 45.62 | 45.80 | 45.42 | 45.52 | 188,619 | -0.49(-1.06%) |
Jul 21, 2015 | 46.06 | 46.56 | 45.91 | 46.01 | 222,315 | +0.11(+0.24%) |
Jul 20, 2015 | 46.11 | 46.19 | 45.72 | 45.90 | 204,644 | -0.51(-1.10%) |
Jul 17, 2015 | 46.71 | 46.73 | 46.32 | 46.41 | 142,469 | -0.36(-0.78%) |
Jul 16, 2015 | 46.65 | 46.93 | 46.65 | 46.77 | 182,730 | +0.46(+1.00%) |
Jul 15, 2015 | 46.62 | 46.84 | 46.22 | 46.31 | 233,204 | +0.23(+0.50%) |
Jul 14, 2015 | 46.05 | 46.24 | 45.97 | 46.08 | 238,956 | -0.47(-1.02%) |
Jul 13, 2015 | 46.82 | 47.06 | 46.45 | 46.55 | 157,082 | -0.30(-0.65%) |
Jul 10, 2015 | 47.06 | 47.07 | 46.46 | 46.86 | 184,740 | +0.86(+1.87%) |
Jul 09, 2015 | 46.55 | 46.82 | 45.97 | 46.00 | 312,505 | +0.09(+0.20%) |
Jul 08, 2015 | 46.82 | 47.05 | 45.64 | 45.90 | 719,621 | -1.49(-3.15%) |
Jul 07, 2015 | 47.04 | 47.48 | 45.93 | 47.39 | 462,302 | -1.14(-2.34%) |
Jul 06, 2015 | 48.96 | 49.23 | 48.38 | 48.53 | 265,747 | -0.81(-1.65%) |
Jul 02, 2015 | 49.53 | 49.34 | 49.34 | 49.34 | 193,783 | +0.09(+0.18%) |
Jul 01, 2015 | 49.95 | 50.27 | 49.04 | 49.26 | 434,127 | -0.90(-1.80%) |
Jun 30, 2015 | 50.11 | 50.64 | 50.00 | 50.16 | 259,131 | +1.28(+2.62%) |
Jun 29, 2015 | 49.33 | 49.43 | 48.86 | 48.88 | 194,066 | -1.13(-2.26%) |
Jun 26, 2015 | 50.28 | 50.44 | 49.81 | 50.00 | 199,574 | -0.99(-1.95%) |
Jun 25, 2015 | 51.19 | 51.33 | 50.95 | 51.00 | 169,626 | -0.48(-0.93%) |
Jun 24, 2015 | 51.70 | 51.95 | 51.36 | 51.48 | 164,628 | -0.25(-0.48%) |
Jun 23, 2015 | 51.17 | 51.85 | 51.15 | 51.72 | 400,881 | +2.01(+4.04%) |
Jun 22, 2015 | 49.66 | 49.98 | 49.59 | 49.72 | 245,868 | +0.67(+1.36%) |
Jun 19, 2015 | 49.03 | 49.41 | 48.99 | 49.05 | 281,130 | -0.43(-0.88%) |
Jun 18, 2015 | 48.96 | 49.57 | 48.96 | 49.48 | 375,560 | +1.18(+2.45%) |
Jun 17, 2015 | 48.35 | 48.50 | 48.00 | 48.30 | 193,408 | +0.72(+1.51%) |
Jun 16, 2015 | 47.37 | 47.63 | 47.08 | 47.58 | 165,052 | -0.44(-0.93%) |
Jun 15, 2015 | 48.13 | 48.13 | 47.70 | 48.03 | 233,054 | -0.68(-1.39%) |
Jun 12, 2015 | 48.66 | 48.90 | 48.61 | 48.71 | 109,099 | +0.07(+0.14%) |
Jun 11, 2015 | 48.36 | 48.78 | 48.29 | 48.64 | 218,364 | +0.35(+0.71%) |
Jun 10, 2015 | 48.35 | 48.65 | 48.20 | 48.29 | 328,098 | -0.45(-0.92%) |
Jun 09, 2015 | 48.71 | 48.94 | 48.71 | 48.74 | 190,293 | -0.31(-0.63%) |
Jun 08, 2015 | 49.03 | 49.37 | 49.01 | 49.05 | 184,281 | +0.58(+1.21%) |
Jun 05, 2015 | 48.25 | 48.59 | 47.97 | 48.47 | 232,445 | -0.98(-1.98%) |
Jun 04, 2015 | 49.82 | 49.82 | 48.88 | 49.45 | 429,404 | -0.67(-1.34%) |
Jun 03, 2015 | 50.04 | 50.34 | 49.88 | 50.12 | 160,962 | -0.02(-0.05%) |
Jun 02, 2015 | 50.08 | 50.36 | 50.04 | 50.14 | 198,840 | +0.18(+0.37%) |
Jun 01, 2015 | 50.37 | 50.41 | 49.89 | 49.96 | 311,717 | -0.27(-0.54%) |
May 29, 2015 | 50.48 | 50.70 | 50.17 | 50.23 | 233,667 | -0.56(-1.09%) |
May 28, 2015 | 50.76 | 51.02 | 50.37 | 50.78 | 381,620 | -1.55(-2.96%) |
May 27, 2015 | 52.47 | 52.47 | 52.01 | 52.33 | 360,972 | -0.16(-0.31%) |
May 26, 2015 | 53.18 | 53.31 | 52.17 | 52.49 | 429,722 | +0.34(+0.65%) |
May 22, 2015 | 52.18 | 52.15 | 52.15 | 52.15 | 353,819 | +1.74(+3.44%) |
May 21, 2015 | 50.60 | 50.69 | 50.39 | 50.41 | 217,283 | -0.28(-0.55%) |
May 20, 2015 | 50.80 | 50.87 | 50.54 | 50.70 | 171,968 | -0.23(-0.46%) |
May 19, 2015 | 51.11 | 51.11 | 50.74 | 50.93 | 165,548 | +0.11(+0.23%) |
May 18, 2015 | 50.62 | 50.87 | 50.43 | 50.82 | 288,524 | -1.07(-2.05%) |
May 15, 2015 | 51.43 | 51.97 | 51.16 | 51.88 | 254,233 | +0.64(+1.25%) |
May 14, 2015 | 51.10 | 51.53 | 51.10 | 51.24 | 207,357 | +0.25(+0.48%) |
May 13, 2015 | 51.01 | 51.16 | 50.83 | 50.99 | 275,630 | -0.45(-0.88%) |
May 12, 2015 | 51.04 | 51.58 | 51.02 | 51.45 | 315,414 | -0.38(-0.74%) |
May 11, 2015 | 52.51 | 52.53 | 51.82 | 51.83 | 347,083 | -0.89(-1.68%) |
May 08, 2015 | 52.53 | 53.12 | 52.33 | 52.72 | 211,862 | +0.68(+1.31%) |
May 07, 2015 | 52.00 | 52.28 | 51.79 | 52.04 | 483,807 | -0.50(-0.96%) |
May 06, 2015 | 53.54 | 53.60 | 52.45 | 52.54 | 389,330 | -1.39(-2.58%) |
May 05, 2015 | 53.72 | 54.01 | 53.64 | 53.93 | 279,585 | -0.91(-1.65%) |
May 04, 2015 | 54.37 | 55.00 | 54.37 | 54.84 | 203,288 | +0.48(+0.89%) |