Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.24 | 44.51 | 43.38 | 43.87 | 139,410 | -0.49(-1.10%) |
Jul 30, 2015 | 44.48 | 44.67 | 43.63 | 44.36 | 153,280 | -0.31(-0.68%) |
Jul 29, 2015 | 43.26 | 45.48 | 43.26 | 44.67 | 248,975 | +1.53(+3.55%) |
Jul 28, 2015 | 45.89 | 45.95 | 42.16 | 43.14 | 407,682 | -2.69(-5.87%) |
Jul 27, 2015 | 45.59 | 46.69 | 45.16 | 45.83 | 232,595 | +0.00(+0.00%) |
Jul 24, 2015 | 45.59 | 46.01 | 44.18 | 45.83 | 241,199 | +0.12(+0.27%) |
Jul 23, 2015 | 47.54 | 47.91 | 45.65 | 45.71 | 289,967 | -1.71(-3.61%) |
Jul 22, 2015 | 46.56 | 48.22 | 45.80 | 47.42 | 260,264 | +0.80(+1.71%) |
Jul 21, 2015 | 44.73 | 47.30 | 44.61 | 46.63 | 375,306 | +2.02(+4.53%) |
Jul 20, 2015 | 46.87 | 46.99 | 44.33 | 44.61 | 317,414 | -1.59(-3.44%) |
Jul 17, 2015 | 45.28 | 46.66 | 45.03 | 46.20 | 347,066 | +1.28(+2.86%) |
Jul 16, 2015 | 44.06 | 44.97 | 43.32 | 44.91 | 447,449 | +1.41(+3.24%) |
Jul 15, 2015 | 41.79 | 43.93 | 41.69 | 43.50 | 374,020 | +2.26(+5.49%) |
Jul 14, 2015 | 41.61 | 42.15 | 40.75 | 41.24 | 234,308 | -0.24(-0.59%) |
Jul 13, 2015 | 41.91 | 42.64 | 41.36 | 41.48 | 165,343 | +0.18(+0.44%) |
Jul 10, 2015 | 41.30 | 41.67 | 40.94 | 41.30 | 116,774 | +0.43(+1.04%) |
Jul 09, 2015 | 41.12 | 41.39 | 40.51 | 40.88 | 138,771 | +0.43(+1.05%) |
Jul 08, 2015 | 40.33 | 41.39 | 39.78 | 40.45 | 253,235 | -0.06(-0.15%) |
Jul 07, 2015 | 42.40 | 42.40 | 38.50 | 40.51 | 454,689 | -1.77(-4.18%) |
Jul 06, 2015 | 43.43 | 43.49 | 41.55 | 42.28 | 251,938 | -1.46(-3.34%) |
Jul 02, 2015 | 42.28 | 43.74 | 43.74 | 43.74 | 232,774 | +1.28(+3.01%) |
Jul 01, 2015 | 40.45 | 43.56 | 40.39 | 42.46 | 341,765 | +2.19(+5.45%) |
Jun 30, 2015 | 42.03 | 42.46 | 39.90 | 40.27 | 399,013 | -1.46(-3.50%) |
Jun 29, 2015 | 42.03 | 43.07 | 40.69 | 41.73 | 238,107 | -0.49(-1.15%) |
Jun 26, 2015 | 41.79 | 43.86 | 41.00 | 42.22 | 484,971 | +0.43(+1.02%) |
Jun 25, 2015 | 43.98 | 43.98 | 41.18 | 41.79 | 646,060 | -3.29(-7.30%) |
Jun 24, 2015 | 46.05 | 46.53 | 44.90 | 45.08 | 176,204 | -0.97(-2.12%) |
Jun 23, 2015 | 46.91 | 47.11 | 45.63 | 46.05 | 238,779 | -0.73(-1.56%) |
Jun 22, 2015 | 47.03 | 47.28 | 46.48 | 46.78 | 263,301 | -0.12(-0.26%) |
Jun 19, 2015 | 45.99 | 47.64 | 45.87 | 46.91 | 663,284 | +1.04(+2.26%) |
Jun 18, 2015 | 44.10 | 45.87 | 43.86 | 45.87 | 272,807 | +1.89(+4.29%) |
Jun 17, 2015 | 44.65 | 44.68 | 43.49 | 43.98 | 219,602 | -0.55(-1.23%) |
Jun 16, 2015 | 44.71 | 45.51 | 44.10 | 44.53 | 174,162 | -0.37(-0.81%) |
Jun 15, 2015 | 45.51 | 45.51 | 43.98 | 44.90 | 212,480 | -0.85(-1.86%) |
Jun 12, 2015 | 45.93 | 46.24 | 45.20 | 45.75 | 179,753 | -0.12(-0.27%) |
Jun 11, 2015 | 45.08 | 46.27 | 44.96 | 45.87 | 204,590 | +0.85(+1.89%) |
Jun 10, 2015 | 44.71 | 45.32 | 43.92 | 45.02 | 209,658 | +0.67(+1.51%) |
Jun 09, 2015 | 45.93 | 45.93 | 43.74 | 44.35 | 310,558 | -1.58(-3.45%) |
Jun 08, 2015 | 45.87 | 47.03 | 45.63 | 45.93 | 382,404 | +0.12(+0.27%) |
Jun 05, 2015 | 45.75 | 47.88 | 45.35 | 45.81 | 697,886 | +0.06(+0.13%) |
Jun 04, 2015 | 46.36 | 46.72 | 45.08 | 45.75 | 549,610 | -1.89(-3.96%) |
Jun 03, 2015 | 47.27 | 47.97 | 46.85 | 47.64 | 428,111 | +0.37(+0.77%) |
Jun 02, 2015 | 46.48 | 47.52 | 45.87 | 47.27 | 669,050 | +0.79(+1.70%) |
Jun 01, 2015 | 42.03 | 46.91 | 41.48 | 46.48 | 724,541 | +5.36(+13.04%) |
May 29, 2015 | 41.67 | 41.73 | 40.57 | 41.12 | 183,609 | -0.55(-1.32%) |
May 28, 2015 | 42.34 | 42.52 | 41.36 | 41.67 | 196,194 | -0.61(-1.44%) |
May 27, 2015 | 42.09 | 42.79 | 41.91 | 42.28 | 167,217 | +0.24(+0.58%) |
May 26, 2015 | 44.29 | 44.29 | 41.55 | 42.03 | 285,063 | -2.13(-4.83%) |
May 22, 2015 | 42.40 | 44.16 | 44.16 | 44.16 | 441,205 | +1.95(+4.62%) |
May 21, 2015 | 41.67 | 42.64 | 41.30 | 42.22 | 290,112 | +0.79(+1.91%) |
May 20, 2015 | 40.81 | 41.42 | 40.14 | 41.42 | 247,525 | +0.73(+1.80%) |
May 19, 2015 | 40.81 | 41.30 | 39.84 | 40.69 | 236,655 | -0.18(-0.45%) |
May 18, 2015 | 40.45 | 41.18 | 39.84 | 40.88 | 300,810 | +1.04(+2.60%) |
May 15, 2015 | 37.16 | 39.84 | 37.10 | 39.84 | 475,056 | +2.80(+7.57%) |
May 14, 2015 | 36.55 | 37.71 | 36.43 | 37.04 | 410,212 | +1.04(+2.88%) |
May 13, 2015 | 36.49 | 36.49 | 35.09 | 36.00 | 247,820 | +0.12(+0.34%) |
May 12, 2015 | 35.39 | 36.37 | 35.15 | 35.88 | 233,027 | +0.49(+1.38%) |
May 11, 2015 | 37.77 | 37.95 | 34.84 | 35.39 | 446,349 | -2.56(-6.74%) |
May 08, 2015 | 38.01 | 38.44 | 37.65 | 37.95 | 103,980 | +0.12(+0.32%) |
May 07, 2015 | 38.26 | 38.50 | 37.52 | 37.83 | 118,228 | -0.49(-1.27%) |
May 06, 2015 | 38.38 | 38.50 | 37.46 | 38.32 | 169,386 | +0.12(+0.32%) |
May 05, 2015 | 38.87 | 39.41 | 37.89 | 38.20 | 172,476 | -0.55(-1.42%) |
May 04, 2015 | 38.32 | 39.90 | 38.28 | 38.74 | 140,978 | +0.43(+1.11%) |