Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.86 | 48.74 | 47.43 | 48.19 | 2,406,852 | +0.71(+1.50%) |
Jul 30, 2015 | 46.18 | 47.61 | 45.79 | 47.48 | 2,058,899 | +1.32(+2.87%) |
Jul 29, 2015 | 45.28 | 46.25 | 44.95 | 46.16 | 1,289,416 | +1.00(+2.23%) |
Jul 28, 2015 | 44.37 | 45.32 | 44.09 | 45.15 | 1,005,223 | +0.86(+1.95%) |
Jul 27, 2015 | 43.93 | 44.56 | 43.60 | 44.29 | 948,258 | +0.00(+0.00%) |
Jul 24, 2015 | 45.53 | 45.62 | 43.93 | 44.29 | 900,531 | -1.34(-2.94%) |
Jul 23, 2015 | 46.10 | 46.31 | 45.61 | 45.63 | 780,781 | -0.35(-0.75%) |
Jul 22, 2015 | 46.23 | 46.42 | 45.78 | 45.98 | 667,249 | -0.34(-0.73%) |
Jul 21, 2015 | 46.93 | 47.46 | 46.21 | 46.32 | 626,849 | -0.59(-1.25%) |
Jul 20, 2015 | 47.03 | 47.23 | 46.61 | 46.90 | 910,781 | -0.23(-0.49%) |
Jul 17, 2015 | 48.22 | 48.22 | 47.10 | 47.14 | 751,211 | -1.25(-2.59%) |
Jul 16, 2015 | 48.30 | 48.62 | 47.67 | 48.39 | 1,099,274 | +0.13(+0.28%) |
Jul 15, 2015 | 49.10 | 49.16 | 48.05 | 48.26 | 643,222 | -0.94(-1.92%) |
Jul 14, 2015 | 49.14 | 49.27 | 48.74 | 49.20 | 778,470 | -0.04(-0.09%) |
Jul 13, 2015 | 48.31 | 49.48 | 48.18 | 49.24 | 988,472 | +1.23(+2.56%) |
Jul 10, 2015 | 48.18 | 48.38 | 47.86 | 48.02 | 594,520 | +0.50(+1.05%) |
Jul 09, 2015 | 47.92 | 48.16 | 47.50 | 47.52 | 1,032,993 | +0.33(+0.70%) |
Jul 08, 2015 | 47.90 | 48.22 | 47.09 | 47.19 | 1,109,565 | -1.05(-2.18%) |
Jul 07, 2015 | 48.21 | 48.41 | 47.10 | 48.24 | 1,228,205 | +0.00(+0.00%) |
Jul 06, 2015 | 48.25 | 48.82 | 48.02 | 48.24 | 1,403,311 | -0.69(-1.42%) |
Jul 02, 2015 | 48.50 | 48.93 | 48.93 | 48.93 | 1,644,319 | +0.51(+1.05%) |
Jul 01, 2015 | 49.31 | 49.64 | 47.86 | 48.42 | 2,105,181 | -0.72(-1.47%) |
Jun 30, 2015 | 50.43 | 50.54 | 48.83 | 49.15 | 1,365,235 | -0.86(-1.72%) |
Jun 29, 2015 | 52.17 | 52.46 | 49.89 | 50.01 | 1,458,450 | -2.54(-4.84%) |
Jun 26, 2015 | 52.06 | 52.64 | 51.83 | 52.55 | 1,774,294 | +0.74(+1.42%) |
Jun 25, 2015 | 51.44 | 51.99 | 51.28 | 51.81 | 906,355 | +0.56(+1.09%) |
Jun 24, 2015 | 52.60 | 52.72 | 51.23 | 51.25 | 991,003 | -1.17(-2.24%) |
Jun 23, 2015 | 52.57 | 52.65 | 51.93 | 52.43 | 550,187 | -0.04(-0.08%) |
Jun 22, 2015 | 52.32 | 52.54 | 51.94 | 52.47 | 730,240 | +0.36(+0.70%) |
Jun 19, 2015 | 53.00 | 53.02 | 52.06 | 52.11 | 1,032,877 | -0.92(-1.74%) |
Jun 18, 2015 | 52.05 | 53.08 | 51.78 | 53.03 | 1,432,913 | +1.06(+2.04%) |
Jun 17, 2015 | 51.95 | 52.38 | 51.43 | 51.97 | 905,363 | +0.42(+0.81%) |
Jun 16, 2015 | 51.50 | 51.94 | 51.25 | 51.55 | 1,121,350 | +0.05(+0.10%) |
Jun 15, 2015 | 52.93 | 52.93 | 51.15 | 51.50 | 1,356,286 | -1.65(-3.11%) |
Jun 12, 2015 | 54.29 | 54.29 | 52.98 | 53.16 | 964,522 | -1.24(-2.27%) |
Jun 11, 2015 | 54.25 | 54.59 | 54.15 | 54.39 | 678,410 | +0.26(+0.47%) |
Jun 10, 2015 | 54.05 | 54.35 | 53.72 | 54.13 | 857,247 | +0.50(+0.94%) |
Jun 09, 2015 | 53.75 | 54.09 | 53.52 | 53.63 | 565,209 | -0.08(-0.15%) |
Jun 08, 2015 | 54.13 | 54.44 | 53.66 | 53.71 | 731,436 | -0.39(-0.72%) |
Jun 05, 2015 | 54.02 | 54.30 | 53.59 | 54.10 | 778,368 | -0.12(-0.23%) |
Jun 04, 2015 | 54.03 | 54.60 | 53.87 | 54.22 | 1,243,655 | -0.16(-0.29%) |
Jun 03, 2015 | 53.90 | 54.82 | 53.87 | 54.38 | 698,097 | +0.70(+1.30%) |
Jun 02, 2015 | 52.96 | 53.86 | 52.90 | 53.68 | 949,819 | +0.72(+1.35%) |
Jun 01, 2015 | 53.44 | 53.74 | 52.91 | 52.97 | 1,437,328 | -0.27(-0.50%) |
May 29, 2015 | 53.63 | 53.68 | 53.01 | 53.23 | 1,552,676 | -0.39(-0.73%) |
May 28, 2015 | 54.26 | 54.48 | 53.34 | 53.62 | 980,248 | -0.65(-1.19%) |
May 27, 2015 | 54.13 | 54.49 | 53.95 | 54.27 | 726,432 | +0.14(+0.26%) |
May 26, 2015 | 54.38 | 54.56 | 53.80 | 54.13 | 932,670 | -0.63(-1.15%) |
May 22, 2015 | 55.12 | 54.75 | 54.75 | 54.75 | 1,155,158 | -0.74(-1.34%) |
May 21, 2015 | 55.07 | 55.59 | 54.91 | 55.50 | 757,000 | +0.15(+0.27%) |
May 20, 2015 | 55.57 | 55.57 | 55.17 | 55.35 | 1,027,782 | -0.14(-0.26%) |
May 19, 2015 | 55.96 | 56.06 | 55.02 | 55.49 | 1,288,690 | -0.50(-0.89%) |
May 18, 2015 | 56.85 | 56.85 | 55.85 | 55.98 | 1,490,186 | -0.99(-1.74%) |
May 15, 2015 | 56.05 | 57.35 | 55.68 | 56.98 | 1,290,945 | +0.66(+1.18%) |
May 14, 2015 | 55.59 | 56.52 | 55.41 | 56.31 | 1,226,375 | +0.96(+1.74%) |
May 13, 2015 | 55.52 | 55.71 | 55.26 | 55.35 | 972,611 | -0.12(-0.22%) |
May 12, 2015 | 55.82 | 55.94 | 54.88 | 55.47 | 1,197,678 | -0.50(-0.90%) |
May 11, 2015 | 55.90 | 56.29 | 55.68 | 55.98 | 1,433,889 | +0.08(+0.14%) |
May 08, 2015 | 56.39 | 57.52 | 55.86 | 55.90 | 2,013,537 | +0.29(+0.53%) |
May 07, 2015 | 55.12 | 57.12 | 54.37 | 55.60 | 4,209,997 | +2.50(+4.72%) |
May 06, 2015 | 53.57 | 53.75 | 52.89 | 53.10 | 1,680,752 | +0.00(+0.00%) |
May 05, 2015 | 53.21 | 53.72 | 52.74 | 53.10 | 1,326,573 | -0.11(-0.20%) |
May 04, 2015 | 53.71 | 53.89 | 53.09 | 53.21 | 1,001,047 | -0.28(-0.53%) |