Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.78 | 44.93 | 44.13 | 44.37 | 156,578 | -0.21(-0.47%) |
Jul 30, 2015 | 44.77 | 45.19 | 44.26 | 44.58 | 94,579 | -0.22(-0.49%) |
Jul 29, 2015 | 44.46 | 45.07 | 44.34 | 44.80 | 104,384 | +0.15(+0.34%) |
Jul 28, 2015 | 44.18 | 44.77 | 43.41 | 44.65 | 117,864 | +0.78(+1.78%) |
Jul 27, 2015 | 44.05 | 44.41 | 43.41 | 43.87 | 112,742 | +0.18(+0.41%) |
Jul 24, 2015 | 44.62 | 44.62 | 43.55 | 43.69 | 150,165 | -1.07(-2.39%) |
Jul 23, 2015 | 44.88 | 45.16 | 44.57 | 44.76 | 94,450 | -0.09(-0.20%) |
Jul 22, 2015 | 44.60 | 44.87 | 44.30 | 44.85 | 86,704 | +0.10(+0.22%) |
Jul 21, 2015 | 45.56 | 45.58 | 44.47 | 44.75 | 52,121 | -0.93(-2.04%) |
Jul 20, 2015 | 46.34 | 46.34 | 45.54 | 45.68 | 40,258 | -0.53(-1.15%) |
Jul 17, 2015 | 46.19 | 46.44 | 45.78 | 46.21 | 89,964 | +0.00(+0.00%) |
Jul 16, 2015 | 46.28 | 46.66 | 45.98 | 46.21 | 75,611 | +0.24(+0.52%) |
Jul 15, 2015 | 46.35 | 46.52 | 45.64 | 45.97 | 74,888 | -0.32(-0.69%) |
Jul 14, 2015 | 45.49 | 46.39 | 45.43 | 46.29 | 77,306 | +0.76(+1.67%) |
Jul 13, 2015 | 45.43 | 45.68 | 45.24 | 45.53 | 71,041 | +0.31(+0.69%) |
Jul 10, 2015 | 45.50 | 45.58 | 44.73 | 45.22 | 81,798 | +0.20(+0.44%) |
Jul 09, 2015 | 45.58 | 45.58 | 45.00 | 45.02 | 145,745 | -0.09(-0.20%) |
Jul 08, 2015 | 46.01 | 46.17 | 44.77 | 45.11 | 193,044 | -1.17(-2.53%) |
Jul 07, 2015 | 47.19 | 47.45 | 46.10 | 46.28 | 106,887 | -0.89(-1.89%) |
Jul 06, 2015 | 47.04 | 47.64 | 46.99 | 47.17 | 79,904 | -0.13(-0.27%) |
Jul 02, 2015 | 47.89 | 47.30 | 47.30 | 47.30 | 111,900 | -0.41(-0.86%) |
Jul 01, 2015 | 47.92 | 47.98 | 47.29 | 47.71 | 113,987 | +0.13(+0.27%) |
Jun 30, 2015 | 48.64 | 48.88 | 47.42 | 47.58 | 159,237 | -0.75(-1.55%) |
Jun 29, 2015 | 49.14 | 49.40 | 48.21 | 48.33 | 108,041 | -1.24(-2.50%) |
Jun 26, 2015 | 49.97 | 49.97 | 49.07 | 49.57 | 158,954 | -0.25(-0.50%) |
Jun 25, 2015 | 49.96 | 50.33 | 49.39 | 49.82 | 97,828 | +0.00(+0.00%) |
Jun 24, 2015 | 49.89 | 49.93 | 49.55 | 49.82 | 129,409 | -0.08(-0.16%) |
Jun 23, 2015 | 49.02 | 49.95 | 48.66 | 49.90 | 305,333 | +0.81(+1.65%) |
Jun 22, 2015 | 49.53 | 49.68 | 48.72 | 49.09 | 136,484 | -0.19(-0.39%) |
Jun 19, 2015 | 49.60 | 49.60 | 49.03 | 49.28 | 158,294 | -0.38(-0.77%) |
Jun 18, 2015 | 49.54 | 49.95 | 49.32 | 49.66 | 102,858 | +0.28(+0.57%) |
Jun 17, 2015 | 49.31 | 49.66 | 48.93 | 49.38 | 79,889 | +0.29(+0.59%) |
Jun 16, 2015 | 48.58 | 49.39 | 48.39 | 49.09 | 102,908 | +0.40(+0.82%) |
Jun 15, 2015 | 48.78 | 48.78 | 48.10 | 48.69 | 143,580 | -0.56(-1.14%) |
Jun 12, 2015 | 49.50 | 49.87 | 49.13 | 49.25 | 90,102 | -0.43(-0.87%) |
Jun 11, 2015 | 49.40 | 49.76 | 49.16 | 49.68 | 75,258 | +0.35(+0.71%) |
Jun 10, 2015 | 48.85 | 49.59 | 48.72 | 49.33 | 110,639 | +0.76(+1.56%) |
Jun 09, 2015 | 48.87 | 49.77 | 48.32 | 48.57 | 74,910 | -0.44(-0.90%) |
Jun 08, 2015 | 48.56 | 49.27 | 48.43 | 49.01 | 134,146 | +0.29(+0.60%) |
Jun 05, 2015 | 48.42 | 48.84 | 47.59 | 48.72 | 174,144 | +0.22(+0.45%) |
Jun 04, 2015 | 49.26 | 49.62 | 48.37 | 48.50 | 100,971 | -1.06(-2.14%) |
Jun 03, 2015 | 49.33 | 49.68 | 48.90 | 49.56 | 128,099 | +0.25(+0.51%) |
Jun 02, 2015 | 48.54 | 49.86 | 48.42 | 49.31 | 204,102 | +0.49(+1.00%) |
Jun 01, 2015 | 47.84 | 49.08 | 47.70 | 48.82 | 229,574 | +1.02(+2.13%) |
May 29, 2015 | 47.74 | 48.11 | 47.27 | 47.80 | 162,262 | -0.08(-0.17%) |
May 28, 2015 | 47.52 | 47.91 | 47.25 | 47.88 | 104,143 | +0.34(+0.72%) |
May 27, 2015 | 47.73 | 47.87 | 47.27 | 47.54 | 147,385 | -0.27(-0.56%) |
May 26, 2015 | 47.81 | 48.05 | 47.29 | 47.81 | 132,597 | -0.19(-0.40%) |
May 22, 2015 | 47.75 | 48.00 | 48.00 | 48.00 | 215,900 | +0.21(+0.44%) |
May 21, 2015 | 47.59 | 48.21 | 47.21 | 47.79 | 198,935 | +0.35(+0.74%) |
May 20, 2015 | 48.34 | 48.50 | 47.34 | 47.44 | 204,037 | -1.13(-2.33%) |
May 19, 2015 | 47.80 | 49.39 | 47.06 | 48.57 | 250,206 | +0.20(+0.41%) |
May 18, 2015 | 48.13 | 48.77 | 47.82 | 48.37 | 127,668 | +0.30(+0.62%) |
May 15, 2015 | 47.00 | 48.45 | 46.98 | 48.07 | 146,175 | +1.07(+2.28%) |
May 14, 2015 | 47.15 | 47.22 | 46.85 | 47.00 | 148,847 | +0.08(+0.17%) |
May 13, 2015 | 47.50 | 47.50 | 46.60 | 46.92 | 89,381 | -0.47(-0.99%) |
May 12, 2015 | 48.05 | 48.17 | 47.00 | 47.39 | 123,419 | -0.81(-1.68%) |
May 11, 2015 | 48.64 | 48.99 | 48.02 | 48.20 | 64,898 | -0.39(-0.80%) |
May 08, 2015 | 48.41 | 48.84 | 47.97 | 48.59 | 77,138 | +0.56(+1.17%) |
May 07, 2015 | 48.25 | 48.56 | 47.83 | 48.03 | 68,426 | -0.32(-0.66%) |
May 06, 2015 | 48.24 | 48.50 | 47.70 | 48.35 | 73,368 | +0.11(+0.23%) |
May 05, 2015 | 49.81 | 49.85 | 47.78 | 48.24 | 114,267 | -1.65(-3.31%) |
May 04, 2015 | 50.03 | 50.50 | 49.55 | 49.89 | 138,359 | -0.12(-0.24%) |