Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 48.71 | 49.72 | 48.61 | 48.92 | 849,106 | +0.40(+0.82%) |
Jul 30, 2015 | 48.68 | 48.96 | 48.07 | 48.52 | 555,355 | -0.19(-0.39%) |
Jul 29, 2015 | 48.93 | 49.24 | 47.87 | 48.71 | 1,596,493 | +2.92(+6.37%) |
Jul 28, 2015 | 45.40 | 45.99 | 44.94 | 45.79 | 604,844 | +0.48(+1.06%) |
Jul 27, 2015 | 45.61 | 45.85 | 45.25 | 45.31 | 732,437 | -0.65(-1.41%) |
Jul 24, 2015 | 46.97 | 46.97 | 45.71 | 45.96 | 661,622 | -1.07(-2.28%) |
Jul 23, 2015 | 48.02 | 48.26 | 46.99 | 47.04 | 609,701 | -0.98(-2.04%) |
Jul 22, 2015 | 47.06 | 48.37 | 46.97 | 48.01 | 1,220,600 | +0.95(+2.02%) |
Jul 21, 2015 | 46.65 | 47.27 | 45.13 | 47.06 | 3,225,378 | -1.29(-2.67%) |
Jul 20, 2015 | 47.76 | 48.50 | 47.55 | 48.35 | 938,656 | +0.62(+1.30%) |
Jul 17, 2015 | 47.42 | 47.97 | 47.33 | 47.73 | 860,907 | -0.29(-0.61%) |
Jul 16, 2015 | 47.73 | 48.04 | 47.62 | 48.02 | 720,160 | +0.63(+1.33%) |
Jul 15, 2015 | 47.13 | 47.46 | 46.81 | 47.39 | 847,004 | +0.26(+0.56%) |
Jul 14, 2015 | 46.75 | 47.23 | 46.65 | 47.13 | 587,886 | +0.14(+0.30%) |
Jul 13, 2015 | 46.72 | 47.07 | 46.35 | 46.99 | 544,615 | +0.66(+1.42%) |
Jul 10, 2015 | 45.92 | 46.43 | 45.76 | 46.33 | 632,388 | +0.94(+2.07%) |
Jul 09, 2015 | 46.03 | 46.26 | 45.26 | 45.39 | 1,278,399 | -0.12(-0.27%) |
Jul 08, 2015 | 45.77 | 46.19 | 45.16 | 45.51 | 737,412 | -0.84(-1.81%) |
Jul 07, 2015 | 46.06 | 46.39 | 45.36 | 46.35 | 873,180 | +0.24(+0.51%) |
Jul 06, 2015 | 46.24 | 46.59 | 45.90 | 46.11 | 669,498 | -0.48(-1.03%) |
Jul 02, 2015 | 47.29 | 46.59 | 46.59 | 46.59 | 511,854 | -0.65(-1.37%) |
Jul 01, 2015 | 47.18 | 47.45 | 46.96 | 47.24 | 271,263 | +0.44(+0.94%) |
Jun 30, 2015 | 47.00 | 47.29 | 46.70 | 46.80 | 602,183 | +0.08(+0.16%) |
Jun 29, 2015 | 47.04 | 47.19 | 46.65 | 46.72 | 437,326 | -0.75(-1.59%) |
Jun 26, 2015 | 47.51 | 47.61 | 47.23 | 47.48 | 419,532 | -0.02(-0.04%) |
Jun 25, 2015 | 47.96 | 48.06 | 47.34 | 47.50 | 197,171 | -0.20(-0.41%) |
Jun 24, 2015 | 48.13 | 48.36 | 47.67 | 47.69 | 189,939 | -0.56(-1.17%) |
Jun 23, 2015 | 48.49 | 48.61 | 48.11 | 48.26 | 294,219 | -0.30(-0.62%) |
Jun 22, 2015 | 48.89 | 48.92 | 48.22 | 48.56 | 272,534 | -0.02(-0.04%) |
Jun 19, 2015 | 48.55 | 48.73 | 48.39 | 48.58 | 737,104 | +0.12(+0.25%) |
Jun 18, 2015 | 47.91 | 48.62 | 47.85 | 48.46 | 306,306 | +0.71(+1.50%) |
Jun 17, 2015 | 47.40 | 47.80 | 47.31 | 47.74 | 292,818 | +0.40(+0.85%) |
Jun 16, 2015 | 47.05 | 47.40 | 47.04 | 47.34 | 362,718 | +0.33(+0.70%) |
Jun 15, 2015 | 46.54 | 47.14 | 46.21 | 47.01 | 462,762 | +0.22(+0.46%) |
Jun 12, 2015 | 46.62 | 46.99 | 46.49 | 46.79 | 360,846 | -0.06(-0.12%) |
Jun 11, 2015 | 46.44 | 46.85 | 46.24 | 46.85 | 251,661 | +0.46(+0.99%) |
Jun 10, 2015 | 46.08 | 46.62 | 45.83 | 46.39 | 352,662 | +0.40(+0.88%) |
Jun 09, 2015 | 46.20 | 46.35 | 45.82 | 45.98 | 204,090 | -0.29(-0.63%) |
Jun 08, 2015 | 46.67 | 46.91 | 46.11 | 46.27 | 259,972 | -0.24(-0.53%) |
Jun 05, 2015 | 45.99 | 46.71 | 45.65 | 46.52 | 353,644 | +0.24(+0.53%) |
Jun 04, 2015 | 46.92 | 46.94 | 46.11 | 46.27 | 180,533 | -0.86(-1.82%) |
Jun 03, 2015 | 46.81 | 47.36 | 46.43 | 47.13 | 412,326 | +0.47(+1.01%) |
Jun 02, 2015 | 46.11 | 46.88 | 45.92 | 46.66 | 257,967 | +0.46(+1.00%) |
Jun 01, 2015 | 46.56 | 46.56 | 45.94 | 46.20 | 268,742 | -0.13(-0.28%) |
May 29, 2015 | 47.04 | 47.13 | 46.15 | 46.33 | 366,213 | -0.71(-1.50%) |
May 28, 2015 | 47.19 | 47.27 | 46.65 | 47.04 | 229,096 | -0.15(-0.32%) |
May 27, 2015 | 46.57 | 47.26 | 46.53 | 47.19 | 388,824 | +0.72(+1.56%) |
May 26, 2015 | 46.96 | 47.08 | 46.14 | 46.46 | 409,849 | -0.66(-1.40%) |
May 22, 2015 | 47.22 | 47.12 | 47.12 | 47.12 | 349,561 | -0.20(-0.42%) |
May 21, 2015 | 47.64 | 47.82 | 47.16 | 47.32 | 521,786 | -0.31(-0.65%) |
May 20, 2015 | 47.90 | 47.97 | 47.55 | 47.63 | 157,652 | -0.25(-0.53%) |
May 19, 2015 | 47.83 | 47.97 | 47.64 | 47.88 | 280,678 | +0.17(+0.36%) |
May 18, 2015 | 47.62 | 47.77 | 47.26 | 47.71 | 203,122 | +0.04(+0.08%) |
May 15, 2015 | 47.84 | 47.84 | 47.46 | 47.67 | 285,657 | +0.24(+0.52%) |
May 14, 2015 | 46.65 | 47.54 | 46.60 | 47.43 | 335,958 | +1.05(+2.27%) |
May 13, 2015 | 46.60 | 46.83 | 46.36 | 46.38 | 297,916 | -0.10(-0.22%) |
May 12, 2015 | 46.24 | 46.51 | 45.89 | 46.48 | 463,775 | +0.09(+0.20%) |
May 11, 2015 | 46.28 | 46.72 | 46.22 | 46.39 | 336,373 | +0.08(+0.16%) |
May 08, 2015 | 45.84 | 46.48 | 45.80 | 46.31 | 469,108 | +0.78(+1.72%) |
May 07, 2015 | 45.75 | 45.92 | 45.46 | 45.53 | 485,170 | -0.19(-0.41%) |
May 06, 2015 | 45.89 | 45.91 | 45.46 | 45.72 | 401,901 | +0.08(+0.19%) |
May 05, 2015 | 46.10 | 46.29 | 45.35 | 45.63 | 890,766 | -0.64(-1.38%) |
May 04, 2015 | 46.56 | 46.80 | 46.10 | 46.27 | 641,598 | -0.38(-0.81%) |