Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.32 | 40.45 | 40.02 | 40.02 | 20,142 | -0.42(-1.04%) |
Jul 30, 2015 | 40.38 | 40.44 | 40.11 | 40.44 | 13,991 | -0.62(-1.51%) |
Jul 29, 2015 | 40.67 | 41.23 | 40.60 | 41.06 | 52,490 | -1.08(-2.56%) |
Jul 28, 2015 | 41.71 | 42.35 | 41.61 | 42.14 | 49,973 | +0.92(+2.23%) |
Jul 27, 2015 | 41.42 | 41.46 | 41.18 | 41.22 | 18,679 | -0.22(-0.53%) |
Jul 24, 2015 | 41.64 | 41.72 | 41.43 | 41.44 | 5,202 | -1.28(-2.98%) |
Jul 23, 2015 | 42.88 | 43.00 | 42.64 | 42.72 | 13,596 | +0.02(+0.05%) |
Jul 22, 2015 | 42.09 | 42.78 | 42.09 | 42.70 | 23,976 | -0.56(-1.31%) |
Jul 21, 2015 | 43.13 | 43.32 | 43.12 | 43.26 | 12,932 | +0.13(+0.31%) |
Jul 20, 2015 | 42.91 | 43.21 | 42.87 | 43.12 | 9,709 | -0.40(-0.91%) |
Jul 17, 2015 | 44.00 | 44.00 | 43.44 | 43.52 | 5,160 | -0.25(-0.57%) |
Jul 16, 2015 | 44.25 | 44.25 | 43.76 | 43.77 | 10,237 | +0.61(+1.40%) |
Jul 15, 2015 | 43.38 | 43.50 | 43.09 | 43.16 | 11,943 | -1.41(-3.15%) |
Jul 14, 2015 | 44.08 | 44.61 | 44.08 | 44.57 | 11,730 | -0.80(-1.76%) |
Jul 13, 2015 | 45.57 | 45.57 | 45.35 | 45.37 | 12,132 | -0.91(-1.97%) |
Jul 10, 2015 | 45.61 | 46.33 | 45.55 | 46.28 | 19,342 | +1.44(+3.21%) |
Jul 09, 2015 | 45.19 | 45.19 | 44.81 | 44.84 | 183,425 | +0.84(+1.91%) |
Jul 08, 2015 | 44.24 | 44.35 | 43.95 | 44.00 | 2,185,517 | -1.90(-4.14%) |
Jul 07, 2015 | 45.14 | 45.90 | 44.58 | 45.90 | 20,640 | -0.18(-0.39%) |
Jul 06, 2015 | 46.31 | 46.72 | 45.88 | 46.08 | 36,283 | -1.37(-2.89%) |
Jul 02, 2015 | 47.45 | 47.45 | 47.45 | 0 | -0.37(-0.77%) | |
Jul 01, 2015 | 47.83 | 48.15 | 47.74 | 47.82 | 8,881 | +1.18(+2.53%) |
Jun 30, 2015 | 46.98 | 46.98 | 46.34 | 46.64 | 7,139 | -0.50(-1.06%) |
Jun 29, 2015 | 47.74 | 48.02 | 47.14 | 47.14 | 9,535 | -2.08(-4.23%) |
Jun 26, 2015 | 49.45 | 49.45 | 48.91 | 49.22 | 9,565 | +0.56(+1.15%) |
Jun 25, 2015 | 48.78 | 48.98 | 48.50 | 48.66 | 5,699 | -0.19(-0.39%) |
Jun 24, 2015 | 48.55 | 48.85 | 48.55 | 48.85 | 5,016 | -0.46(-0.93%) |
Jun 23, 2015 | 49.46 | 49.66 | 49.31 | 49.31 | 8,420 | -0.11(-0.22%) |
Jun 22, 2015 | 49.24 | 49.86 | 49.24 | 49.42 | 9,390 | +1.85(+3.89%) |
Jun 19, 2015 | 47.67 | 47.75 | 47.50 | 47.57 | 13,577 | -0.63(-1.31%) |
Jun 18, 2015 | 46.94 | 48.64 | 46.93 | 48.20 | 58,480 | +1.49(+3.19%) |
Jun 17, 2015 | 46.84 | 46.84 | 46.26 | 46.71 | 18,527 | -0.56(-1.18%) |
Jun 16, 2015 | 47.01 | 47.29 | 46.98 | 47.27 | 12,530 | +0.17(+0.35%) |
Jun 15, 2015 | 46.67 | 47.18 | 46.60 | 47.10 | 5,390 | -0.97(-2.01%) |
Jun 12, 2015 | 47.75 | 48.07 | 47.47 | 48.07 | 9,841 | -0.59(-1.21%) |
Jun 11, 2015 | 49.05 | 49.05 | 48.43 | 48.66 | 8,681 | -0.67(-1.36%) |
Jun 10, 2015 | 48.93 | 49.58 | 48.75 | 49.33 | 15,682 | +1.60(+3.35%) |
Jun 09, 2015 | 47.40 | 48.04 | 47.26 | 47.73 | 26,480 | +0.47(+0.99%) |
Jun 08, 2015 | 47.04 | 47.47 | 47.02 | 47.26 | 16,409 | -0.30(-0.63%) |
Jun 05, 2015 | 47.84 | 47.99 | 47.29 | 47.56 | 10,688 | -1.03(-2.13%) |
Jun 04, 2015 | 49.00 | 49.53 | 48.49 | 48.59 | 12,180 | -0.36(-0.74%) |
Jun 03, 2015 | 48.98 | 49.35 | 48.82 | 48.95 | 29,937 | +0.52(+1.08%) |
Jun 02, 2015 | 48.41 | 48.60 | 48.20 | 48.43 | 26,278 | +0.09(+0.19%) |
Jun 01, 2015 | 48.56 | 48.58 | 48.03 | 48.34 | 21,603 | -0.47(-0.96%) |
May 29, 2015 | 49.20 | 49.33 | 48.51 | 48.81 | 14,466 | -1.04(-2.09%) |
May 28, 2015 | 49.42 | 49.85 | 49.24 | 49.85 | 40,983 | -0.28(-0.56%) |
May 27, 2015 | 49.01 | 50.13 | 49.01 | 50.13 | 11,481 | +0.79(+1.60%) |
May 26, 2015 | 49.77 | 49.86 | 49.16 | 49.34 | 9,549 | -1.25(-2.47%) |
May 22, 2015 | 50.59 | 50.59 | 50.59 | 0 | -0.81(-1.58%) | |
May 21, 2015 | 51.15 | 51.42 | 51.15 | 51.40 | 9,108 | -0.48(-0.93%) |
May 20, 2015 | 51.58 | 51.89 | 51.55 | 51.88 | 6,340 | -0.18(-0.36%) |
May 19, 2015 | 51.32 | 52.18 | 51.23 | 52.06 | 19,532 | +1.62(+3.22%) |
May 18, 2015 | 50.46 | 50.68 | 50.33 | 50.44 | 10,937 | +1.00(+2.02%) |
May 15, 2015 | 49.35 | 49.48 | 49.00 | 49.44 | 5,079 | -1.08(-2.14%) |
May 14, 2015 | 50.16 | 50.52 | 49.98 | 50.52 | 7,238 | +1.12(+2.27%) |
May 13, 2015 | 49.97 | 49.97 | 49.21 | 49.40 | 6,053 | -0.10(-0.20%) |
May 12, 2015 | 50.00 | 50.00 | 49.50 | 49.50 | 44,915 | -1.11(-2.19%) |
May 11, 2015 | 50.74 | 50.80 | 50.56 | 50.61 | 4,072 | -1.51(-2.90%) |
May 08, 2015 | 51.47 | 52.25 | 51.45 | 52.12 | 274,821 | +1.32(+2.60%) |
May 07, 2015 | 50.69 | 50.98 | 50.57 | 50.80 | 6,821 | +0.91(+1.82%) |
May 06, 2015 | 50.20 | 50.38 | 49.36 | 49.89 | 7,806 | -0.13(-0.26%) |
May 05, 2015 | 50.61 | 50.61 | 49.98 | 50.02 | 8,934 | -0.35(-0.69%) |
May 04, 2015 | 50.81 | 50.86 | 50.30 | 50.37 | 8,260 | -0.47(-0.92%) |