Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.21 | 46.54 | 45.98 | 46.13 | 457,710 | -0.04(-0.08%) |
Jul 30, 2015 | 46.07 | 46.20 | 45.80 | 46.17 | 189,760 | +0.02(+0.05%) |
Jul 29, 2015 | 45.60 | 46.45 | 45.47 | 46.15 | 348,732 | +0.51(+1.12%) |
Jul 28, 2015 | 45.25 | 45.70 | 45.05 | 45.63 | 301,988 | +0.49(+1.08%) |
Jul 27, 2015 | 45.17 | 45.40 | 44.71 | 45.14 | 227,104 | -0.18(-0.39%) |
Jul 24, 2015 | 45.79 | 45.79 | 45.24 | 45.32 | 200,653 | -0.24(-0.54%) |
Jul 23, 2015 | 45.61 | 45.76 | 45.45 | 45.57 | 268,448 | -0.02(-0.05%) |
Jul 22, 2015 | 45.50 | 45.69 | 45.44 | 45.59 | 203,479 | +0.05(+0.12%) |
Jul 21, 2015 | 45.70 | 46.00 | 45.40 | 45.53 | 228,232 | -0.12(-0.27%) |
Jul 20, 2015 | 45.79 | 45.79 | 45.49 | 45.66 | 177,809 | +0.05(+0.10%) |
Jul 17, 2015 | 45.83 | 45.83 | 45.44 | 45.61 | 226,900 | -0.31(-0.67%) |
Jul 16, 2015 | 45.76 | 45.97 | 45.51 | 45.92 | 232,898 | +0.28(+0.62%) |
Jul 15, 2015 | 46.05 | 46.16 | 45.53 | 45.63 | 253,150 | -0.53(-1.14%) |
Jul 14, 2015 | 46.05 | 46.46 | 46.01 | 46.16 | 197,058 | +0.01(+0.02%) |
Jul 13, 2015 | 46.41 | 46.47 | 45.92 | 46.15 | 341,441 | -0.07(-0.15%) |
Jul 10, 2015 | 46.01 | 46.79 | 45.37 | 46.22 | 365,682 | +0.59(+1.29%) |
Jul 09, 2015 | 45.93 | 46.01 | 45.41 | 45.63 | 434,587 | +0.04(+0.08%) |
Jul 08, 2015 | 45.38 | 46.00 | 45.38 | 45.60 | 559,901 | -0.24(-0.52%) |
Jul 07, 2015 | 45.73 | 45.83 | 45.11 | 45.83 | 775,171 | +0.38(+0.84%) |
Jul 06, 2015 | 45.17 | 45.70 | 44.39 | 45.45 | 1,016,927 | -0.18(-0.39%) |
Jul 02, 2015 | 45.73 | 45.63 | 45.63 | 45.63 | 479,398 | -0.05(-0.12%) |
Jul 01, 2015 | 45.49 | 45.83 | 45.25 | 45.68 | 688,616 | +0.45(+1.00%) |
Jun 30, 2015 | 46.29 | 46.29 | 45.16 | 45.23 | 589,770 | -0.86(-1.86%) |
Jun 29, 2015 | 46.10 | 46.41 | 45.90 | 46.08 | 468,267 | -0.42(-0.90%) |
Jun 26, 2015 | 46.21 | 46.57 | 45.96 | 46.50 | 518,594 | +0.53(+1.16%) |
Jun 25, 2015 | 45.76 | 45.99 | 45.52 | 45.97 | 234,592 | +0.41(+0.91%) |
Jun 24, 2015 | 45.61 | 45.68 | 45.10 | 45.56 | 274,773 | -0.11(-0.23%) |
Jun 23, 2015 | 45.96 | 45.96 | 45.44 | 45.66 | 405,911 | -0.42(-0.91%) |
Jun 22, 2015 | 46.14 | 46.24 | 45.84 | 46.08 | 185,487 | +0.18(+0.40%) |
Jun 19, 2015 | 46.18 | 46.24 | 45.73 | 45.90 | 390,957 | -0.20(-0.43%) |
Jun 18, 2015 | 45.69 | 46.42 | 45.55 | 46.10 | 194,541 | +0.51(+1.12%) |
Jun 17, 2015 | 45.71 | 45.90 | 45.26 | 45.59 | 130,545 | +0.02(+0.03%) |
Jun 16, 2015 | 45.40 | 45.80 | 45.40 | 45.57 | 160,908 | +0.19(+0.42%) |
Jun 15, 2015 | 45.62 | 45.62 | 45.27 | 45.38 | 161,009 | -0.52(-1.13%) |
Jun 12, 2015 | 46.02 | 46.08 | 45.73 | 45.90 | 140,206 | -0.23(-0.50%) |
Jun 11, 2015 | 45.95 | 46.21 | 45.87 | 46.13 | 229,078 | +0.26(+0.57%) |
Jun 10, 2015 | 45.42 | 46.07 | 45.31 | 45.87 | 312,251 | +0.48(+1.06%) |
Jun 09, 2015 | 45.48 | 45.70 | 45.11 | 45.39 | 308,291 | -0.16(-0.35%) |
Jun 08, 2015 | 46.02 | 46.18 | 45.54 | 45.55 | 169,410 | -0.44(-0.95%) |
Jun 05, 2015 | 45.86 | 46.10 | 45.57 | 45.99 | 285,581 | +0.08(+0.17%) |
Jun 04, 2015 | 46.61 | 46.61 | 45.81 | 45.91 | 407,336 | -0.93(-1.99%) |
Jun 03, 2015 | 46.44 | 47.07 | 46.30 | 46.84 | 275,363 | +0.55(+1.19%) |
Jun 02, 2015 | 46.18 | 46.66 | 46.02 | 46.29 | 258,629 | -0.08(-0.16%) |
Jun 01, 2015 | 46.70 | 46.77 | 46.28 | 46.37 | 403,575 | -0.43(-0.91%) |
May 29, 2015 | 47.41 | 47.58 | 46.61 | 46.79 | 386,140 | -0.66(-1.40%) |
May 28, 2015 | 47.45 | 47.73 | 47.32 | 47.46 | 232,724 | -0.11(-0.22%) |
May 27, 2015 | 48.04 | 48.15 | 47.41 | 47.57 | 479,339 | -0.53(-1.10%) |
May 26, 2015 | 48.54 | 48.80 | 47.89 | 48.09 | 299,799 | -0.64(-1.32%) |
May 22, 2015 | 49.38 | 48.74 | 48.74 | 48.74 | 341,548 | -0.55(-1.12%) |
May 21, 2015 | 50.64 | 50.89 | 49.25 | 49.29 | 662,610 | -1.43(-2.81%) |
May 20, 2015 | 50.10 | 50.83 | 49.74 | 50.71 | 409,754 | +0.80(+1.61%) |
May 19, 2015 | 49.31 | 49.98 | 49.17 | 49.91 | 432,746 | +0.61(+1.25%) |
May 18, 2015 | 49.00 | 49.43 | 48.90 | 49.29 | 276,491 | +0.17(+0.36%) |
May 15, 2015 | 49.40 | 49.62 | 49.07 | 49.12 | 236,398 | -0.41(-0.83%) |
May 14, 2015 | 49.07 | 49.61 | 49.05 | 49.53 | 232,301 | +0.55(+1.13%) |
May 13, 2015 | 49.01 | 49.61 | 48.50 | 48.97 | 269,738 | -0.10(-0.20%) |
May 12, 2015 | 49.35 | 49.63 | 49.00 | 49.07 | 325,571 | -0.55(-1.12%) |
May 11, 2015 | 50.20 | 50.29 | 49.58 | 49.63 | 215,206 | -0.68(-1.36%) |
May 08, 2015 | 50.64 | 50.79 | 50.12 | 50.31 | 333,827 | +0.33(+0.67%) |
May 07, 2015 | 49.68 | 50.10 | 49.68 | 49.98 | 331,477 | +0.26(+0.52%) |
May 06, 2015 | 50.13 | 50.13 | 49.27 | 49.72 | 486,091 | -0.36(-0.73%) |
May 05, 2015 | 50.06 | 50.66 | 49.23 | 50.08 | 760,342 | +1.34(+2.75%) |
May 04, 2015 | 49.63 | 49.69 | 48.65 | 48.74 | 780,774 | -0.81(-1.64%) |