Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 48.25 | 49.70 | 47.76 | 48.81 | 697,444 | +0.99(+2.07%) |
Jul 30, 2015 | 48.60 | 48.83 | 47.01 | 47.82 | 1,054,178 | -0.78(-1.60%) |
Jul 29, 2015 | 49.35 | 49.82 | 47.91 | 48.60 | 1,130,689 | -0.70(-1.42%) |
Jul 28, 2015 | 48.07 | 49.67 | 47.79 | 49.30 | 1,161,199 | +1.74(+3.66%) |
Jul 27, 2015 | 48.27 | 48.67 | 47.29 | 47.56 | 1,290,387 | -1.19(-2.44%) |
Jul 24, 2015 | 48.78 | 50.40 | 48.40 | 48.75 | 1,182,400 | -0.57(-1.16%) |
Jul 23, 2015 | 49.79 | 49.85 | 48.77 | 49.32 | 684,104 | -0.44(-0.88%) |
Jul 22, 2015 | 48.27 | 49.81 | 47.75 | 49.76 | 758,371 | +0.86(+1.76%) |
Jul 21, 2015 | 49.60 | 50.00 | 48.10 | 48.90 | 1,024,077 | -0.89(-1.79%) |
Jul 20, 2015 | 50.76 | 51.24 | 49.70 | 49.79 | 992,097 | -0.31(-0.62%) |
Jul 17, 2015 | 50.20 | 50.56 | 49.43 | 50.10 | 1,008,391 | +0.11(+0.22%) |
Jul 16, 2015 | 49.69 | 50.34 | 49.01 | 49.99 | 1,393,886 | +1.08(+2.21%) |
Jul 15, 2015 | 49.18 | 51.99 | 47.74 | 48.91 | 2,723,876 | +0.22(+0.45%) |
Jul 14, 2015 | 44.98 | 49.24 | 44.85 | 48.69 | 2,393,425 | +3.90(+8.71%) |
Jul 13, 2015 | 44.45 | 45.10 | 44.00 | 44.79 | 989,319 | +0.85(+1.93%) |
Jul 10, 2015 | 42.80 | 44.09 | 42.29 | 43.94 | 1,228,786 | +1.76(+4.17%) |
Jul 09, 2015 | 41.02 | 42.43 | 40.76 | 42.18 | 908,234 | +1.59(+3.92%) |
Jul 08, 2015 | 41.62 | 41.85 | 40.16 | 40.59 | 828,460 | -1.39(-3.31%) |
Jul 07, 2015 | 41.71 | 42.00 | 40.64 | 41.98 | 594,513 | +0.41(+0.99%) |
Jul 06, 2015 | 41.30 | 42.00 | 40.77 | 41.57 | 750,694 | -0.12(-0.29%) |
Jul 02, 2015 | 41.95 | 41.69 | 41.69 | 41.69 | 433,900 | +0.02(+0.05%) |
Jul 01, 2015 | 42.42 | 42.48 | 41.22 | 41.67 | 775,238 | -0.21(-0.50%) |
Jun 30, 2015 | 40.57 | 42.02 | 40.54 | 41.88 | 1,097,832 | +2.02(+5.07%) |
Jun 29, 2015 | 41.40 | 42.00 | 39.83 | 39.86 | 1,107,204 | -2.07(-4.94%) |
Jun 26, 2015 | 42.97 | 43.00 | 41.47 | 41.93 | 1,047,708 | -0.83(-1.94%) |
Jun 25, 2015 | 43.04 | 43.15 | 42.40 | 42.76 | 618,406 | +0.06(+0.14%) |
Jun 24, 2015 | 42.90 | 43.24 | 42.38 | 42.70 | 922,485 | -0.22(-0.51%) |
Jun 23, 2015 | 43.00 | 43.00 | 42.29 | 42.92 | 643,288 | +0.34(+0.80%) |
Jun 22, 2015 | 42.11 | 42.61 | 41.62 | 42.58 | 803,270 | +0.83(+1.99%) |
Jun 19, 2015 | 41.69 | 42.03 | 41.07 | 41.75 | 1,084,112 | +0.18(+0.43%) |
Jun 18, 2015 | 40.16 | 41.96 | 40.15 | 41.57 | 1,377,702 | +1.41(+3.51%) |
Jun 17, 2015 | 39.60 | 40.76 | 39.56 | 40.16 | 924,644 | +0.60(+1.52%) |
Jun 16, 2015 | 40.11 | 40.81 | 39.47 | 39.56 | 1,025,064 | +0.50(+1.28%) |
Jun 15, 2015 | 39.24 | 39.53 | 38.80 | 39.06 | 706,588 | -0.34(-0.86%) |
Jun 12, 2015 | 39.55 | 39.92 | 39.23 | 39.40 | 534,516 | -0.38(-0.96%) |
Jun 11, 2015 | 39.30 | 39.80 | 39.14 | 39.78 | 790,685 | +0.59(+1.51%) |
Jun 10, 2015 | 39.36 | 39.55 | 38.17 | 39.19 | 1,388,595 | +0.06(+0.15%) |
Jun 09, 2015 | 40.64 | 40.95 | 38.70 | 39.13 | 1,492,539 | -1.76(-4.30%) |
Jun 08, 2015 | 42.16 | 42.44 | 40.83 | 40.89 | 1,167,812 | -1.27(-3.01%) |
Jun 05, 2015 | 41.14 | 42.38 | 40.82 | 42.16 | 803,231 | +1.02(+2.48%) |
Jun 04, 2015 | 41.51 | 41.87 | 40.45 | 41.14 | 712,850 | -0.56(-1.34%) |
Jun 03, 2015 | 41.85 | 42.09 | 41.28 | 41.70 | 776,820 | +0.15(+0.36%) |
Jun 02, 2015 | 41.13 | 42.13 | 40.75 | 41.55 | 678,721 | +0.26(+0.63%) |
Jun 01, 2015 | 41.40 | 41.68 | 40.52 | 41.29 | 794,937 | +0.09(+0.22%) |
May 29, 2015 | 40.16 | 41.84 | 40.16 | 41.20 | 1,255,972 | +1.01(+2.51%) |
May 28, 2015 | 40.67 | 40.79 | 39.55 | 40.19 | 837,458 | -0.63(-1.54%) |
May 27, 2015 | 40.13 | 40.87 | 39.51 | 40.82 | 904,241 | +0.72(+1.80%) |
May 26, 2015 | 40.47 | 40.99 | 39.74 | 40.10 | 1,047,092 | -0.45(-1.11%) |
May 22, 2015 | 40.29 | 40.55 | 40.55 | 40.55 | 802,200 | +0.33(+0.82%) |
May 21, 2015 | 39.69 | 40.44 | 39.69 | 40.22 | 1,134,746 | +0.39(+0.98%) |
May 20, 2015 | 40.23 | 40.30 | 39.43 | 39.83 | 1,446,357 | -0.41(-1.02%) |
May 19, 2015 | 40.33 | 40.83 | 39.87 | 40.24 | 934,430 | -0.07(-0.17%) |
May 18, 2015 | 39.01 | 40.69 | 38.85 | 40.31 | 1,485,671 | +1.14(+2.91%) |
May 15, 2015 | 39.15 | 39.41 | 38.67 | 39.17 | 712,578 | +0.12(+0.31%) |
May 14, 2015 | 39.02 | 39.64 | 38.56 | 39.05 | 1,163,108 | +0.13(+0.33%) |
May 13, 2015 | 38.88 | 39.38 | 38.39 | 38.92 | 905,144 | +0.06(+0.15%) |
May 12, 2015 | 38.15 | 39.15 | 37.86 | 38.86 | 940,542 | +0.49(+1.28%) |
May 11, 2015 | 38.01 | 38.64 | 37.81 | 38.37 | 731,023 | +0.43(+1.13%) |
May 08, 2015 | 37.27 | 38.49 | 36.60 | 37.94 | 1,352,035 | +1.38(+3.77%) |
May 07, 2015 | 36.65 | 37.35 | 36.08 | 36.56 | 1,110,793 | -0.21(-0.57%) |
May 06, 2015 | 36.40 | 37.37 | 36.16 | 36.77 | 1,411,424 | +1.08(+3.03%) |
May 05, 2015 | 36.30 | 36.48 | 35.40 | 35.69 | 1,097,360 | -0.87(-2.38%) |
May 04, 2015 | 35.59 | 37.19 | 35.54 | 36.56 | 1,538,758 | +0.89(+2.50%) |