Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.93 | 45.95 | 45.88 | 45.88 | 1,547 | +0.07(+0.16%) |
Jul 30, 2015 | 45.83 | 45.83 | 45.81 | 45.81 | 383 | +0.01(+0.03%) |
Jul 29, 2015 | 45.79 | 45.79 | 45.79 | 45.79 | 248 | +0.80(+1.78%) |
Jul 27, 2015 | 44.99 | 44.99 | 44.99 | 44.99 | 13 | -0.66(-1.44%) |
Jul 24, 2015 | 45.67 | 45.67 | 45.65 | 45.65 | 550 | -0.42(-0.91%) |
Jul 22, 2015 | 46.04 | 46.07 | 46.04 | 46.07 | 6 | +0.01(+0.02%) |
Jul 21, 2015 | 46.18 | 46.18 | 46.03 | 46.06 | 1,809 | -0.28(-0.61%) |
Jul 20, 2015 | 46.28 | 46.39 | 46.28 | 46.34 | 1,442 | +0.08(+0.18%) |
Jul 17, 2015 | 46.26 | 46.26 | 46.26 | 46.26 | 604 | -0.31(-0.66%) |
Jul 16, 2015 | 46.44 | 46.57 | 46.44 | 46.57 | 2,458 | +0.25(+0.55%) |
Jul 15, 2015 | 46.35 | 46.35 | 46.31 | 46.31 | 351 | +0.05(+0.10%) |
Jul 13, 2015 | 46.06 | 46.27 | 46.06 | 46.27 | 106 | +0.46(+0.99%) |
Jul 10, 2015 | 45.81 | 45.81 | 45.81 | 45.81 | 335 | +0.27(+0.59%) |
Jul 09, 2015 | 45.54 | 45.54 | 45.54 | 45.54 | 119 | -0.46(-1.00%) |
Jul 07, 2015 | 45.38 | 46.00 | 45.28 | 46.00 | 79 | +0.35(+0.76%) |
Jul 06, 2015 | 45.73 | 45.73 | 45.66 | 45.66 | 327 | -0.18(-0.38%) |
Jul 02, 2015 | 45.91 | 45.83 | 45.83 | 45.83 | 3,076 | +0.02(+0.04%) |
Jul 01, 2015 | 46.06 | 46.06 | 45.81 | 45.81 | 3,189 | +0.35(+0.76%) |
Jun 29, 2015 | 46.03 | 46.10 | 45.47 | 45.47 | 354 | -1.00(-2.15%) |
Jun 26, 2015 | 46.55 | 46.55 | 46.47 | 46.47 | 2,381 | -0.07(-0.16%) |
Jun 25, 2015 | 46.74 | 46.75 | 46.54 | 46.54 | 2,775 | -0.13(-0.27%) |
Jun 24, 2015 | 46.91 | 47.01 | 46.67 | 46.67 | 8,038 | -0.38(-0.81%) |
Jun 23, 2015 | 47.05 | 47.05 | 47.05 | 47.05 | 257 | -0.07(-0.14%) |
Jun 22, 2015 | 47.12 | 47.12 | 47.03 | 47.11 | 1,561 | +0.35(+0.74%) |
Jun 19, 2015 | 46.87 | 46.87 | 46.77 | 46.77 | 2,416 | -0.34(-0.72%) |
Jun 18, 2015 | 47.06 | 47.11 | 47.06 | 47.11 | 329 | +0.47(+1.02%) |
Jun 17, 2015 | 46.66 | 46.70 | 46.62 | 46.63 | 1,098 | +0.18(+0.39%) |
Jun 16, 2015 | 46.31 | 46.45 | 46.31 | 46.45 | 787 | +0.15(+0.33%) |
Jun 15, 2015 | 46.29 | 46.30 | 46.80 | 46.30 | 515 | -0.50(-1.07%) |
Jun 11, 2015 | 46.83 | 46.80 | 46.80 | 46.80 | 329 | +0.23(+0.49%) |
Jun 10, 2015 | 46.54 | 46.57 | 46.54 | 46.57 | 878 | +0.49(+1.06%) |
Jun 09, 2015 | 45.99 | 46.10 | 45.99 | 46.08 | 146,967 | -0.06(-0.14%) |
Jun 08, 2015 | 46.20 | 46.20 | 46.11 | 46.14 | 1,632 | -0.42(-0.90%) |
Jun 05, 2015 | 46.64 | 46.64 | 46.64 | 46.56 | 3,294 | +0.07(+0.16%) |
Jun 04, 2015 | 46.49 | 46.49 | 46.49 | 46.49 | 769 | -0.46(-0.99%) |
Jun 03, 2015 | 46.84 | 46.95 | 46.84 | 46.95 | 440 | +0.21(+0.44%) |
Jun 01, 2015 | 46.91 | 46.91 | 46.43 | 46.74 | 70 | +0.09(+0.20%) |
May 29, 2015 | 46.66 | 46.70 | 46.60 | 46.65 | 1,333 | -0.06(-0.13%) |
May 28, 2015 | 46.68 | 46.73 | 46.64 | 46.71 | 1,740 | -0.16(-0.34%) |
May 27, 2015 | 46.71 | 46.87 | 46.71 | 46.87 | 2,617 | +0.42(+0.91%) |
May 26, 2015 | 47.19 | 47.19 | 46.36 | 46.45 | 4,001 | -0.60(-1.29%) |
May 21, 2015 | 46.63 | 47.05 | 47.05 | 47.05 | 1,428 | +0.10(+0.21%) |
May 20, 2015 | 46.70 | 46.95 | 46.36 | 46.95 | 7,575 | -0.04(-0.09%) |
May 19, 2015 | 47.10 | 47.11 | 46.95 | 46.99 | 7,615 | +0.01(+0.01%) |
May 18, 2015 | 46.78 | 46.99 | 46.78 | 46.99 | 244 | +0.30(+0.64%) |
May 14, 2015 | 46.63 | 46.69 | 46.69 | 46.69 | 988 | +0.20(+0.44%) |
May 13, 2015 | 46.52 | 46.52 | 46.44 | 46.48 | 885 | -0.35(-0.75%) |
May 11, 2015 | 46.92 | 47.16 | 46.82 | 46.83 | 153 | -0.04(-0.08%) |
May 08, 2015 | 46.87 | 46.87 | 46.87 | 46.87 | 1,587 | +0.48(+1.04%) |
May 07, 2015 | 46.36 | 46.39 | 46.33 | 46.39 | 926 | +0.20(+0.43%) |
May 06, 2015 | 46.72 | 46.72 | 45.98 | 46.19 | 2,413 | -0.29(-0.62%) |
May 05, 2015 | 46.76 | 46.76 | 46.44 | 46.47 | 817 | -0.55(-1.18%) |
May 04, 2015 | 47.01 | 47.08 | 47.01 | 47.03 | 1,116 | +0.31(+0.66%) |