Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.37 | 45.83 | 44.99 | 45.61 | 1,676,020 | +0.96(+2.15%) |
Jul 30, 2015 | 43.91 | 45.06 | 43.73 | 44.65 | 1,299,089 | +0.45(+1.01%) |
Jul 29, 2015 | 43.26 | 44.26 | 43.25 | 44.20 | 1,394,033 | +0.91(+2.11%) |
Jul 28, 2015 | 43.03 | 43.76 | 42.84 | 43.29 | 1,910,121 | -0.28(-0.65%) |
Jul 27, 2015 | 43.43 | 43.94 | 43.27 | 43.58 | 2,189,287 | +0.02(+0.04%) |
Jul 24, 2015 | 45.59 | 45.59 | 43.35 | 43.56 | 3,032,510 | -2.95(-6.34%) |
Jul 23, 2015 | 46.82 | 47.01 | 46.38 | 46.51 | 1,121,799 | -0.26(-0.55%) |
Jul 22, 2015 | 46.28 | 46.87 | 46.26 | 46.77 | 936,767 | +0.35(+0.75%) |
Jul 21, 2015 | 47.11 | 47.13 | 46.21 | 46.42 | 1,397,521 | -0.80(-1.69%) |
Jul 20, 2015 | 47.25 | 47.50 | 47.16 | 47.21 | 596,824 | -0.07(-0.16%) |
Jul 17, 2015 | 47.70 | 47.93 | 46.71 | 47.29 | 1,423,127 | -0.70(-1.45%) |
Jul 16, 2015 | 47.05 | 48.01 | 46.87 | 47.98 | 1,023,374 | +1.24(+2.64%) |
Jul 15, 2015 | 47.13 | 47.21 | 46.61 | 46.75 | 837,273 | -0.40(-0.84%) |
Jul 14, 2015 | 47.03 | 47.25 | 46.89 | 47.15 | 497,109 | +0.16(+0.34%) |
Jul 13, 2015 | 47.01 | 47.13 | 46.63 | 46.99 | 800,548 | +0.43(+0.93%) |
Jul 10, 2015 | 46.64 | 46.78 | 46.36 | 46.56 | 878,932 | +0.58(+1.26%) |
Jul 09, 2015 | 46.28 | 46.42 | 45.74 | 45.98 | 962,464 | +0.47(+1.04%) |
Jul 08, 2015 | 45.66 | 46.10 | 45.37 | 45.51 | 1,807,960 | -0.69(-1.49%) |
Jul 07, 2015 | 45.46 | 46.24 | 45.21 | 46.19 | 899,700 | +0.75(+1.64%) |
Jul 06, 2015 | 45.70 | 46.00 | 45.15 | 45.45 | 1,234,493 | -0.54(-1.17%) |
Jul 02, 2015 | 46.28 | 45.99 | 45.99 | 45.99 | 699,727 | -0.28(-0.61%) |
Jul 01, 2015 | 46.40 | 46.43 | 45.99 | 46.27 | 780,529 | +0.27(+0.58%) |
Jun 30, 2015 | 46.37 | 46.48 | 45.86 | 46.00 | 1,094,993 | +0.04(+0.09%) |
Jun 29, 2015 | 46.61 | 46.68 | 45.93 | 45.96 | 855,742 | -0.99(-2.10%) |
Jun 26, 2015 | 46.62 | 47.05 | 46.30 | 46.95 | 723,912 | +0.51(+1.11%) |
Jun 25, 2015 | 46.83 | 46.88 | 46.40 | 46.43 | 869,380 | -0.25(-0.53%) |
Jun 24, 2015 | 47.11 | 47.21 | 46.67 | 46.68 | 849,715 | -0.43(-0.91%) |
Jun 23, 2015 | 47.70 | 47.76 | 47.05 | 47.11 | 896,369 | -0.51(-1.06%) |
Jun 22, 2015 | 47.49 | 47.83 | 47.38 | 47.62 | 665,871 | +0.34(+0.72%) |
Jun 19, 2015 | 47.55 | 47.62 | 47.25 | 47.28 | 973,009 | -0.28(-0.59%) |
Jun 18, 2015 | 46.84 | 47.79 | 46.83 | 47.56 | 947,188 | +0.73(+1.56%) |
Jun 17, 2015 | 46.91 | 47.10 | 46.65 | 46.83 | 560,141 | -0.05(-0.11%) |
Jun 16, 2015 | 46.38 | 46.99 | 46.28 | 46.88 | 516,251 | +0.51(+1.11%) |
Jun 15, 2015 | 46.42 | 46.56 | 46.05 | 46.37 | 507,785 | -0.41(-0.89%) |
Jun 12, 2015 | 47.10 | 47.19 | 46.74 | 46.78 | 630,769 | -0.46(-0.97%) |
Jun 11, 2015 | 47.02 | 47.51 | 47.02 | 47.24 | 824,610 | +0.27(+0.58%) |
Jun 10, 2015 | 46.77 | 47.35 | 46.66 | 46.97 | 544,725 | +0.35(+0.75%) |
Jun 09, 2015 | 46.53 | 46.79 | 46.21 | 46.62 | 719,587 | +0.08(+0.18%) |
Jun 08, 2015 | 46.60 | 46.81 | 46.51 | 46.53 | 419,029 | -0.18(-0.39%) |
Jun 05, 2015 | 46.32 | 46.76 | 46.22 | 46.72 | 660,809 | +0.27(+0.59%) |
Jun 04, 2015 | 46.93 | 47.10 | 46.33 | 46.44 | 766,543 | -0.78(-1.65%) |
Jun 03, 2015 | 47.16 | 47.43 | 46.94 | 47.22 | 1,063,035 | +0.07(+0.14%) |
Jun 02, 2015 | 46.75 | 47.22 | 46.58 | 47.16 | 899,445 | +0.20(+0.42%) |
Jun 01, 2015 | 47.00 | 47.14 | 46.61 | 46.96 | 772,876 | +0.23(+0.50%) |
May 29, 2015 | 46.99 | 47.02 | 46.64 | 46.72 | 1,109,360 | -0.46(-0.98%) |
May 28, 2015 | 46.98 | 47.22 | 46.84 | 47.19 | 873,959 | +0.23(+0.49%) |
May 27, 2015 | 46.78 | 47.07 | 46.54 | 46.96 | 1,349,181 | +0.30(+0.64%) |
May 26, 2015 | 46.87 | 46.98 | 46.56 | 46.66 | 741,192 | -0.29(-0.62%) |
May 22, 2015 | 47.22 | 46.95 | 46.95 | 46.95 | 677,770 | -0.39(-0.82%) |
May 21, 2015 | 47.50 | 47.69 | 47.25 | 47.34 | 1,206,010 | -0.30(-0.63%) |
May 20, 2015 | 48.03 | 48.11 | 47.49 | 47.64 | 1,679,375 | -0.41(-0.85%) |
May 19, 2015 | 47.70 | 48.07 | 47.51 | 48.04 | 1,426,601 | +0.40(+0.85%) |
May 18, 2015 | 47.17 | 47.70 | 47.08 | 47.64 | 1,356,472 | +0.40(+0.86%) |
May 15, 2015 | 47.04 | 47.37 | 47.03 | 47.23 | 1,201,244 | +0.17(+0.37%) |
May 14, 2015 | 46.84 | 47.09 | 46.42 | 47.06 | 1,319,397 | +0.44(+0.94%) |
May 13, 2015 | 46.46 | 46.80 | 46.06 | 46.62 | 873,743 | +0.33(+0.71%) |
May 12, 2015 | 46.35 | 46.58 | 45.98 | 46.29 | 545,523 | -0.47(-1.01%) |
May 11, 2015 | 46.42 | 47.08 | 46.42 | 46.76 | 1,027,488 | +0.41(+0.89%) |
May 08, 2015 | 46.45 | 46.94 | 46.34 | 46.35 | 856,772 | +0.57(+1.25%) |
May 07, 2015 | 45.13 | 46.01 | 45.09 | 45.78 | 1,115,274 | +0.42(+0.93%) |
May 06, 2015 | 45.80 | 45.95 | 45.24 | 45.36 | 1,154,605 | -0.36(-0.80%) |
May 05, 2015 | 46.45 | 46.74 | 45.65 | 45.72 | 1,372,552 | -0.97(-2.07%) |
May 04, 2015 | 46.65 | 47.02 | 46.61 | 46.69 | 1,223,821 | +0.05(+0.11%) |