Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.85 | 48.72 | 47.41 | 48.17 | 2,407,788 | +0.71(+1.50%) |
Jul 30, 2015 | 46.17 | 47.59 | 45.78 | 47.46 | 2,059,700 | +1.32(+2.87%) |
Jul 29, 2015 | 45.26 | 46.23 | 44.93 | 46.14 | 1,289,918 | +1.00(+2.23%) |
Jul 28, 2015 | 44.35 | 45.30 | 44.08 | 45.14 | 1,005,614 | +0.86(+1.95%) |
Jul 27, 2015 | 43.92 | 44.54 | 43.58 | 44.27 | 948,628 | +0.00(+0.00%) |
Jul 24, 2015 | 45.52 | 45.61 | 43.91 | 44.27 | 900,882 | -1.34(-2.94%) |
Jul 23, 2015 | 46.08 | 46.29 | 45.59 | 45.62 | 781,085 | -0.35(-0.75%) |
Jul 22, 2015 | 46.21 | 46.41 | 45.77 | 45.96 | 667,508 | -0.34(-0.73%) |
Jul 21, 2015 | 46.91 | 47.44 | 46.19 | 46.30 | 627,092 | -0.59(-1.25%) |
Jul 20, 2015 | 47.01 | 47.22 | 46.59 | 46.89 | 911,136 | -0.23(-0.49%) |
Jul 17, 2015 | 48.20 | 48.20 | 47.08 | 47.12 | 751,503 | -1.25(-2.59%) |
Jul 16, 2015 | 48.28 | 48.60 | 47.66 | 48.37 | 1,099,701 | +0.13(+0.28%) |
Jul 15, 2015 | 49.08 | 49.14 | 48.03 | 48.24 | 643,472 | -0.94(-1.92%) |
Jul 14, 2015 | 49.12 | 49.25 | 48.73 | 49.18 | 778,773 | -0.04(-0.09%) |
Jul 13, 2015 | 48.29 | 49.46 | 48.17 | 49.22 | 988,857 | +1.23(+2.56%) |
Jul 10, 2015 | 48.16 | 48.36 | 47.84 | 48.00 | 594,751 | +0.50(+1.05%) |
Jul 09, 2015 | 47.90 | 48.14 | 47.48 | 47.50 | 1,033,395 | +0.33(+0.70%) |
Jul 08, 2015 | 47.88 | 48.20 | 47.07 | 47.17 | 1,109,997 | -1.05(-2.18%) |
Jul 07, 2015 | 48.19 | 48.39 | 47.08 | 48.22 | 1,228,682 | +0.00(+0.00%) |
Jul 06, 2015 | 48.23 | 48.80 | 48.00 | 48.22 | 1,403,858 | -0.69(-1.42%) |
Jul 02, 2015 | 48.48 | 48.91 | 48.91 | 48.91 | 1,644,959 | +0.51(+1.05%) |
Jul 01, 2015 | 49.29 | 49.62 | 47.84 | 48.41 | 2,106,000 | -0.72(-1.47%) |
Jun 30, 2015 | 50.41 | 50.52 | 48.81 | 49.13 | 1,365,766 | -0.86(-1.72%) |
Jun 29, 2015 | 52.15 | 52.44 | 49.87 | 49.99 | 1,459,017 | -2.54(-4.84%) |
Jun 26, 2015 | 52.04 | 52.62 | 51.81 | 52.53 | 1,774,984 | +0.74(+1.42%) |
Jun 25, 2015 | 51.42 | 51.97 | 51.26 | 51.79 | 906,708 | +0.56(+1.09%) |
Jun 24, 2015 | 52.57 | 52.69 | 51.21 | 51.23 | 991,389 | -1.17(-2.24%) |
Jun 23, 2015 | 52.55 | 52.63 | 51.91 | 52.41 | 550,401 | -0.04(-0.08%) |
Jun 22, 2015 | 52.30 | 52.52 | 51.92 | 52.45 | 730,524 | +0.36(+0.70%) |
Jun 19, 2015 | 52.97 | 53.00 | 52.04 | 52.09 | 1,033,279 | -0.92(-1.74%) |
Jun 18, 2015 | 52.03 | 53.06 | 51.76 | 53.01 | 1,433,470 | +1.06(+2.04%) |
Jun 17, 2015 | 51.93 | 52.36 | 51.41 | 51.95 | 905,715 | +0.42(+0.81%) |
Jun 16, 2015 | 51.48 | 51.92 | 51.23 | 51.53 | 1,121,787 | +0.05(+0.10%) |
Jun 15, 2015 | 52.91 | 52.91 | 51.13 | 51.48 | 1,356,814 | -1.65(-3.11%) |
Jun 12, 2015 | 54.27 | 54.27 | 52.96 | 53.13 | 964,897 | -1.24(-2.27%) |
Jun 11, 2015 | 54.23 | 54.56 | 54.13 | 54.37 | 678,674 | +0.26(+0.47%) |
Jun 10, 2015 | 54.03 | 54.33 | 53.70 | 54.11 | 857,581 | +0.50(+0.94%) |
Jun 09, 2015 | 53.72 | 54.07 | 53.49 | 53.61 | 565,429 | -0.08(-0.15%) |
Jun 08, 2015 | 54.11 | 54.41 | 53.64 | 53.69 | 731,721 | -0.39(-0.72%) |
Jun 05, 2015 | 54.00 | 54.28 | 53.57 | 54.08 | 778,671 | -0.12(-0.23%) |
Jun 04, 2015 | 54.01 | 54.58 | 53.85 | 54.20 | 1,244,139 | -0.16(-0.29%) |
Jun 03, 2015 | 53.88 | 54.80 | 53.85 | 54.36 | 698,369 | +0.70(+1.30%) |
Jun 02, 2015 | 52.94 | 53.84 | 52.88 | 53.66 | 950,189 | +0.72(+1.35%) |
Jun 01, 2015 | 53.41 | 53.72 | 52.89 | 52.95 | 1,437,887 | -0.27(-0.50%) |
May 29, 2015 | 53.61 | 53.66 | 52.99 | 53.21 | 1,553,280 | -0.39(-0.73%) |
May 28, 2015 | 54.24 | 54.46 | 53.32 | 53.60 | 980,629 | -0.65(-1.19%) |
May 27, 2015 | 54.10 | 54.47 | 53.93 | 54.25 | 726,714 | +0.14(+0.26%) |
May 26, 2015 | 54.36 | 54.54 | 53.78 | 54.10 | 933,033 | -0.63(-1.15%) |
May 22, 2015 | 55.10 | 54.73 | 54.73 | 54.73 | 1,155,607 | -0.74(-1.34%) |
May 21, 2015 | 55.05 | 55.56 | 54.89 | 55.48 | 757,294 | +0.15(+0.27%) |
May 20, 2015 | 55.55 | 55.55 | 55.15 | 55.33 | 1,028,182 | -0.14(-0.26%) |
May 19, 2015 | 55.94 | 56.04 | 55.00 | 55.47 | 1,289,191 | -0.50(-0.89%) |
May 18, 2015 | 56.83 | 56.83 | 55.83 | 55.96 | 1,490,765 | -0.99(-1.74%) |
May 15, 2015 | 56.02 | 57.32 | 55.66 | 56.95 | 1,291,448 | +0.66(+1.18%) |
May 14, 2015 | 55.56 | 56.49 | 55.39 | 56.29 | 1,226,852 | +0.96(+1.74%) |
May 13, 2015 | 55.49 | 55.69 | 55.24 | 55.33 | 972,989 | -0.12(-0.22%) |
May 12, 2015 | 55.79 | 55.92 | 54.86 | 55.45 | 1,198,144 | -0.50(-0.90%) |
May 11, 2015 | 55.87 | 56.26 | 55.66 | 55.95 | 1,434,447 | +0.08(+0.14%) |
May 08, 2015 | 56.37 | 57.49 | 55.84 | 55.87 | 2,014,320 | +0.29(+0.53%) |
May 07, 2015 | 55.10 | 57.09 | 54.35 | 55.58 | 4,211,635 | +2.50(+4.72%) |
May 06, 2015 | 53.55 | 53.72 | 52.87 | 53.08 | 1,681,406 | +0.00(+0.00%) |
May 05, 2015 | 53.19 | 53.70 | 52.72 | 53.08 | 1,327,089 | -0.11(-0.20%) |
May 04, 2015 | 53.69 | 53.87 | 53.07 | 53.18 | 1,001,437 | -0.28(-0.53%) |