Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.94 | 53.94 | 52.55 | 53.23 | 325,799 | +0.28(+0.53%) |
Jul 30, 2015 | 52.42 | 53.28 | 51.70 | 52.95 | 396,416 | +0.59(+1.13%) |
Jul 29, 2015 | 54.35 | 54.70 | 52.00 | 52.36 | 410,227 | -1.73(-3.20%) |
Jul 28, 2015 | 52.42 | 54.30 | 51.76 | 54.09 | 319,112 | +1.65(+3.15%) |
Jul 27, 2015 | 54.01 | 54.01 | 51.58 | 52.44 | 469,014 | -1.64(-3.03%) |
Jul 24, 2015 | 55.43 | 56.19 | 53.86 | 54.08 | 317,803 | -0.87(-1.58%) |
Jul 23, 2015 | 57.00 | 57.30 | 54.81 | 54.95 | 461,779 | -1.78(-3.14%) |
Jul 22, 2015 | 55.18 | 56.80 | 54.67 | 56.73 | 481,172 | +1.13(+2.03%) |
Jul 21, 2015 | 55.37 | 55.87 | 54.24 | 55.60 | 348,885 | +0.59(+1.07%) |
Jul 20, 2015 | 55.21 | 55.70 | 54.75 | 55.01 | 369,397 | +0.20(+0.36%) |
Jul 17, 2015 | 54.83 | 55.00 | 54.34 | 54.81 | 414,374 | +0.63(+1.16%) |
Jul 16, 2015 | 52.86 | 55.15 | 52.53 | 54.18 | 712,239 | +1.84(+3.52%) |
Jul 15, 2015 | 52.05 | 52.99 | 51.96 | 52.34 | 541,221 | +0.30(+0.58%) |
Jul 14, 2015 | 52.25 | 52.94 | 51.87 | 52.04 | 254,289 | +0.06(+0.12%) |
Jul 13, 2015 | 51.80 | 53.01 | 51.30 | 51.98 | 487,204 | +0.64(+1.25%) |
Jul 10, 2015 | 53.10 | 53.16 | 51.21 | 51.34 | 415,606 | -0.91(-1.74%) |
Jul 09, 2015 | 51.95 | 52.75 | 51.43 | 52.25 | 706,730 | +1.14(+2.23%) |
Jul 08, 2015 | 49.41 | 53.00 | 49.00 | 51.11 | 824,302 | +1.63(+3.29%) |
Jul 07, 2015 | 50.50 | 50.53 | 47.22 | 49.48 | 482,300 | -0.54(-1.08%) |
Jul 06, 2015 | 50.13 | 51.39 | 48.51 | 50.02 | 747,908 | +0.09(+0.18%) |
Jul 02, 2015 | 49.95 | 49.93 | 49.93 | 49.93 | 387,700 | -0.12(-0.24%) |
Jul 01, 2015 | 49.08 | 50.29 | 48.72 | 50.05 | 788,826 | +2.38(+4.99%) |
Jun 30, 2015 | 47.00 | 47.80 | 46.82 | 47.67 | 384,057 | +0.53(+1.12%) |
Jun 29, 2015 | 47.61 | 47.97 | 46.83 | 47.14 | 458,405 | -0.82(-1.71%) |
Jun 26, 2015 | 48.75 | 48.94 | 47.42 | 47.96 | 408,989 | -0.63(-1.30%) |
Jun 25, 2015 | 47.60 | 48.86 | 47.60 | 48.59 | 835,377 | +1.25(+2.64%) |
Jun 24, 2015 | 47.43 | 47.83 | 46.32 | 47.34 | 376,318 | +0.00(+0.00%) |
Jun 23, 2015 | 46.70 | 47.72 | 46.54 | 47.34 | 331,480 | +0.66(+1.41%) |
Jun 22, 2015 | 47.33 | 48.20 | 46.53 | 46.68 | 354,767 | -0.42(-0.89%) |
Jun 19, 2015 | 47.00 | 47.26 | 46.84 | 47.10 | 288,619 | +0.36(+0.77%) |
Jun 18, 2015 | 45.40 | 47.75 | 45.33 | 46.74 | 824,855 | +1.29(+2.84%) |
Jun 17, 2015 | 46.60 | 46.62 | 44.53 | 45.45 | 416,654 | -0.87(-1.88%) |
Jun 16, 2015 | 44.94 | 46.47 | 44.68 | 46.32 | 494,744 | +1.00(+2.21%) |
Jun 15, 2015 | 47.28 | 47.43 | 44.39 | 45.32 | 1,029,820 | -2.42(-5.07%) |
Jun 12, 2015 | 46.75 | 48.33 | 46.20 | 47.74 | 853,332 | +0.74(+1.57%) |
Jun 11, 2015 | 49.36 | 49.39 | 44.00 | 47.00 | 5,801,266 | -3.68(-7.26%) |
Jun 10, 2015 | 50.90 | 51.12 | 50.27 | 50.68 | 755,143 | +0.95(+1.91%) |
Jun 09, 2015 | 49.46 | 50.52 | 49.56 | 49.73 | 502,221 | +0.17(+0.34%) |
Jun 08, 2015 | 50.63 | 50.98 | 49.38 | 49.56 | 378,520 | -1.39(-2.73%) |
Jun 05, 2015 | 49.19 | 51.43 | 48.89 | 50.95 | 728,344 | +1.26(+2.54%) |
Jun 04, 2015 | 48.80 | 50.00 | 48.64 | 49.69 | 654,454 | +0.68(+1.39%) |
Jun 03, 2015 | 47.52 | 49.51 | 47.35 | 49.01 | 1,163,150 | +1.79(+3.79%) |
Jun 02, 2015 | 46.70 | 47.34 | 46.33 | 47.22 | 429,674 | +0.52(+1.11%) |
Jun 01, 2015 | 48.47 | 48.47 | 45.71 | 46.70 | 547,216 | -1.33(-2.77%) |
May 29, 2015 | 48.00 | 48.39 | 47.44 | 48.03 | 428,661 | +0.27(+0.57%) |
May 28, 2015 | 48.21 | 48.42 | 47.03 | 47.76 | 401,438 | -0.35(-0.73%) |
May 27, 2015 | 47.80 | 48.45 | 47.50 | 48.11 | 267,529 | +0.21(+0.44%) |
May 26, 2015 | 49.00 | 49.02 | 47.83 | 47.90 | 536,504 | -1.12(-2.28%) |
May 22, 2015 | 49.03 | 49.02 | 49.02 | 49.02 | 507,200 | -0.35(-0.71%) |
May 21, 2015 | 47.92 | 49.45 | 47.87 | 49.37 | 633,787 | +1.61(+3.37%) |
May 20, 2015 | 48.90 | 48.90 | 47.73 | 47.76 | 730,692 | -1.15(-2.35%) |
May 19, 2015 | 50.00 | 50.15 | 48.63 | 48.91 | 941,833 | -1.00(-2.00%) |
May 18, 2015 | 47.82 | 50.14 | 47.80 | 49.91 | 1,490,123 | +1.62(+3.35%) |
May 15, 2015 | 48.01 | 48.74 | 47.18 | 48.29 | 1,359,134 | +0.79(+1.66%) |
May 14, 2015 | 45.80 | 48.15 | 45.50 | 47.50 | 1,808,227 | +1.97(+4.33%) |
May 13, 2015 | 44.03 | 45.73 | 44.01 | 45.53 | 1,001,576 | +0.64(+1.43%) |
May 12, 2015 | 44.64 | 45.75 | 43.87 | 44.89 | 1,238,147 | +0.36(+0.81%) |
May 11, 2015 | 45.52 | 45.58 | 44.28 | 44.53 | 512,651 | -0.72(-1.59%) |
May 08, 2015 | 46.00 | 46.42 | 45.04 | 45.25 | 717,941 | -0.02(-0.04%) |
May 07, 2015 | 44.66 | 45.87 | 44.41 | 45.27 | 808,852 | +0.12(+0.27%) |
May 06, 2015 | 43.67 | 45.31 | 43.45 | 45.15 | 1,387,315 | +1.65(+3.79%) |
May 05, 2015 | 44.10 | 44.50 | 42.55 | 43.50 | 1,513,871 | +0.75(+1.75%) |
May 04, 2015 | 42.57 | 43.22 | 42.44 | 42.75 | 668,463 | +0.45(+1.06%) |