Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 49.62 | 50.26 | 49.38 | 50.20 | 1,021,893 | +0.37(+0.74%) |
Jul 30, 2015 | 52.60 | 52.60 | 49.44 | 49.83 | 1,232,467 | +1.50(+3.10%) |
Jul 29, 2015 | 47.81 | 48.46 | 47.43 | 48.33 | 929,342 | +0.73(+1.53%) |
Jul 28, 2015 | 47.29 | 47.66 | 46.98 | 47.60 | 532,486 | +0.44(+0.93%) |
Jul 27, 2015 | 47.41 | 47.65 | 47.14 | 47.17 | 423,889 | -0.40(-0.85%) |
Jul 24, 2015 | 47.91 | 48.12 | 47.40 | 47.57 | 434,606 | -0.28(-0.59%) |
Jul 23, 2015 | 48.16 | 48.47 | 47.67 | 47.85 | 377,904 | -0.37(-0.76%) |
Jul 22, 2015 | 47.99 | 48.45 | 47.81 | 48.22 | 464,455 | -0.01(-0.02%) |
Jul 21, 2015 | 48.53 | 48.63 | 48.07 | 48.23 | 589,482 | -0.30(-0.62%) |
Jul 20, 2015 | 48.65 | 48.69 | 48.47 | 48.53 | 677,934 | -0.04(-0.09%) |
Jul 17, 2015 | 48.98 | 49.14 | 48.47 | 48.57 | 831,559 | -0.39(-0.80%) |
Jul 16, 2015 | 48.73 | 49.01 | 48.18 | 48.96 | 737,395 | +0.69(+1.44%) |
Jul 15, 2015 | 48.06 | 48.30 | 47.88 | 48.27 | 737,112 | +0.05(+0.11%) |
Jul 14, 2015 | 48.02 | 48.40 | 47.88 | 48.22 | 338,840 | +0.03(+0.07%) |
Jul 13, 2015 | 48.23 | 48.62 | 47.92 | 48.18 | 411,675 | +0.22(+0.46%) |
Jul 10, 2015 | 47.70 | 48.14 | 47.52 | 47.96 | 474,261 | +0.57(+1.21%) |
Jul 09, 2015 | 46.71 | 47.51 | 46.52 | 47.39 | 983,177 | +1.14(+2.46%) |
Jul 08, 2015 | 46.32 | 46.71 | 46.04 | 46.25 | 1,074,657 | -0.34(-0.73%) |
Jul 07, 2015 | 47.20 | 47.21 | 46.21 | 46.59 | 1,648,597 | -0.52(-1.11%) |
Jul 06, 2015 | 47.21 | 47.54 | 46.94 | 47.11 | 781,507 | -0.30(-0.63%) |
Jul 02, 2015 | 47.67 | 47.41 | 47.41 | 47.41 | 598,708 | -0.17(-0.36%) |
Jul 01, 2015 | 46.90 | 47.68 | 46.90 | 47.58 | 791,714 | +0.86(+1.85%) |
Jun 30, 2015 | 47.41 | 47.93 | 46.70 | 46.72 | 755,368 | -0.45(-0.96%) |
Jun 29, 2015 | 47.74 | 47.89 | 47.13 | 47.17 | 527,695 | -0.88(-1.83%) |
Jun 26, 2015 | 47.94 | 48.20 | 47.64 | 48.06 | 1,538,725 | +0.11(+0.23%) |
Jun 25, 2015 | 47.88 | 48.06 | 47.75 | 47.94 | 508,270 | +0.10(+0.21%) |
Jun 24, 2015 | 48.23 | 48.41 | 47.71 | 47.84 | 479,276 | -0.45(-0.94%) |
Jun 23, 2015 | 48.46 | 48.47 | 48.05 | 48.30 | 431,412 | -0.05(-0.11%) |
Jun 22, 2015 | 48.29 | 48.74 | 48.19 | 48.35 | 434,514 | +0.22(+0.46%) |
Jun 19, 2015 | 47.95 | 48.36 | 47.80 | 48.12 | 749,908 | +0.38(+0.79%) |
Jun 18, 2015 | 47.82 | 48.02 | 47.70 | 47.75 | 575,720 | +0.07(+0.14%) |
Jun 17, 2015 | 47.78 | 47.93 | 47.52 | 47.68 | 673,490 | -0.03(-0.05%) |
Jun 16, 2015 | 47.51 | 47.85 | 47.51 | 47.70 | 530,092 | -0.03(-0.05%) |
Jun 15, 2015 | 48.12 | 48.14 | 47.58 | 47.73 | 477,867 | -0.56(-1.15%) |
Jun 12, 2015 | 48.06 | 48.60 | 48.06 | 48.29 | 423,484 | -0.34(-0.70%) |
Jun 11, 2015 | 48.57 | 48.76 | 48.47 | 48.63 | 834,046 | +0.23(+0.47%) |
Jun 10, 2015 | 46.91 | 48.46 | 46.91 | 48.40 | 976,635 | +0.74(+1.55%) |
Jun 09, 2015 | 47.93 | 48.04 | 47.51 | 47.66 | 750,018 | -0.24(-0.50%) |
Jun 08, 2015 | 48.31 | 48.60 | 47.85 | 47.90 | 787,452 | -0.26(-0.53%) |
Jun 05, 2015 | 47.89 | 48.18 | 47.72 | 48.16 | 459,674 | +0.27(+0.55%) |
Jun 04, 2015 | 48.26 | 48.33 | 47.85 | 47.89 | 732,053 | -0.39(-0.80%) |
Jun 03, 2015 | 48.26 | 48.53 | 47.99 | 48.28 | 974,555 | +0.20(+0.41%) |
Jun 02, 2015 | 47.31 | 48.21 | 46.92 | 48.08 | 1,245,182 | +0.59(+1.24%) |
Jun 01, 2015 | 46.98 | 47.77 | 46.80 | 47.49 | 942,222 | +0.55(+1.17%) |
May 29, 2015 | 46.90 | 46.98 | 46.57 | 46.94 | 743,004 | +0.16(+0.35%) |
May 28, 2015 | 46.28 | 46.80 | 46.04 | 46.78 | 789,148 | +0.63(+1.37%) |
May 27, 2015 | 45.61 | 46.27 | 45.55 | 46.15 | 853,357 | +0.34(+0.75%) |
May 26, 2015 | 46.09 | 46.34 | 45.79 | 45.80 | 505,657 | -0.53(-1.15%) |
May 22, 2015 | 46.46 | 46.34 | 46.34 | 46.34 | 786,360 | -0.34(-0.73%) |
May 21, 2015 | 46.81 | 46.92 | 46.63 | 46.68 | 795,460 | -0.35(-0.75%) |
May 20, 2015 | 47.54 | 47.57 | 46.87 | 47.03 | 888,223 | -0.58(-1.22%) |
May 19, 2015 | 47.49 | 47.80 | 47.21 | 47.61 | 631,440 | +0.11(+0.23%) |
May 18, 2015 | 46.46 | 47.54 | 46.46 | 47.50 | 881,571 | +0.80(+1.70%) |
May 15, 2015 | 47.15 | 47.22 | 46.48 | 46.70 | 565,137 | -0.22(-0.47%) |
May 14, 2015 | 46.52 | 47.01 | 46.23 | 46.93 | 439,955 | +0.64(+1.39%) |
May 13, 2015 | 45.90 | 46.33 | 45.70 | 46.28 | 728,120 | +0.57(+1.25%) |
May 12, 2015 | 46.07 | 46.26 | 45.59 | 45.71 | 774,949 | -0.60(-1.29%) |
May 11, 2015 | 46.04 | 46.54 | 45.94 | 46.31 | 643,892 | +0.21(+0.46%) |
May 08, 2015 | 46.43 | 46.57 | 46.03 | 46.10 | 990,855 | +0.21(+0.47%) |
May 07, 2015 | 45.83 | 46.28 | 45.75 | 45.88 | 907,824 | -0.08(-0.17%) |
May 06, 2015 | 46.24 | 46.28 | 45.83 | 45.96 | 607,531 | -0.32(-0.68%) |
May 05, 2015 | 46.61 | 46.62 | 46.10 | 46.28 | 519,263 | -0.35(-0.75%) |
May 04, 2015 | 46.51 | 46.87 | 46.31 | 46.63 | 741,847 | +0.09(+0.20%) |