Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.04 | 47.22 | 45.41 | 45.50 | 756,865 | -1.78(-3.76%) |
Jul 30, 2015 | 47.84 | 47.92 | 46.45 | 47.28 | 515,182 | -0.76(-1.58%) |
Jul 29, 2015 | 47.28 | 48.27 | 46.88 | 48.04 | 474,465 | +0.53(+1.12%) |
Jul 28, 2015 | 46.98 | 47.58 | 46.38 | 47.51 | 427,730 | +0.69(+1.47%) |
Jul 27, 2015 | 47.17 | 47.45 | 46.40 | 46.82 | 286,920 | -0.78(-1.64%) |
Jul 24, 2015 | 48.25 | 48.60 | 47.43 | 47.60 | 332,415 | -0.59(-1.22%) |
Jul 23, 2015 | 48.20 | 48.55 | 48.02 | 48.19 | 360,933 | -0.03(-0.05%) |
Jul 22, 2015 | 47.61 | 48.23 | 47.09 | 48.21 | 378,988 | +0.28(+0.58%) |
Jul 21, 2015 | 47.62 | 48.21 | 47.41 | 47.94 | 236,060 | +0.23(+0.48%) |
Jul 20, 2015 | 48.15 | 48.20 | 47.56 | 47.71 | 231,787 | -0.42(-0.87%) |
Jul 17, 2015 | 48.62 | 48.62 | 47.78 | 48.13 | 306,069 | -0.34(-0.69%) |
Jul 16, 2015 | 48.20 | 48.47 | 47.85 | 48.47 | 351,382 | +0.62(+1.30%) |
Jul 15, 2015 | 47.90 | 48.00 | 47.37 | 47.84 | 242,353 | -0.10(-0.21%) |
Jul 14, 2015 | 47.17 | 48.04 | 47.17 | 47.94 | 303,666 | +0.82(+1.75%) |
Jul 13, 2015 | 46.84 | 47.17 | 46.69 | 47.12 | 233,954 | +0.41(+0.88%) |
Jul 10, 2015 | 46.55 | 46.91 | 46.29 | 46.71 | 241,361 | +0.57(+1.24%) |
Jul 09, 2015 | 46.97 | 47.25 | 46.06 | 46.13 | 290,261 | -0.45(-0.98%) |
Jul 08, 2015 | 46.91 | 47.07 | 46.36 | 46.59 | 349,260 | -0.58(-1.23%) |
Jul 07, 2015 | 47.30 | 47.79 | 46.42 | 47.17 | 356,520 | -0.21(-0.44%) |
Jul 06, 2015 | 46.45 | 47.88 | 46.45 | 47.38 | 569,185 | +0.82(+1.75%) |
Jul 02, 2015 | 47.86 | 46.56 | 46.56 | 46.56 | 648,990 | -1.20(-2.51%) |
Jul 01, 2015 | 47.95 | 48.09 | 47.45 | 47.76 | 345,446 | +0.06(+0.12%) |
Jun 30, 2015 | 47.84 | 48.34 | 47.56 | 47.70 | 371,903 | +0.05(+0.11%) |
Jun 29, 2015 | 48.45 | 48.97 | 47.65 | 47.65 | 551,048 | -0.62(-1.29%) |
Jun 26, 2015 | 48.76 | 48.98 | 47.59 | 48.27 | 858,111 | -0.38(-0.78%) |
Jun 25, 2015 | 48.61 | 48.81 | 48.17 | 48.65 | 275,558 | +0.04(+0.09%) |
Jun 24, 2015 | 49.75 | 49.75 | 48.42 | 48.61 | 325,527 | -1.18(-2.37%) |
Jun 23, 2015 | 50.11 | 50.11 | 49.15 | 49.79 | 294,577 | +0.06(+0.12%) |
Jun 22, 2015 | 49.89 | 49.93 | 49.21 | 49.73 | 425,985 | +0.10(+0.20%) |
Jun 19, 2015 | 50.35 | 50.35 | 49.49 | 49.63 | 674,369 | -0.63(-1.25%) |
Jun 18, 2015 | 49.80 | 50.47 | 49.47 | 50.26 | 355,786 | +0.60(+1.20%) |
Jun 17, 2015 | 50.44 | 50.27 | 49.51 | 49.67 | 323,635 | -0.60(-1.20%) |
Jun 16, 2015 | 49.97 | 50.66 | 49.56 | 50.27 | 504,490 | +0.64(+1.28%) |
Jun 15, 2015 | 49.83 | 50.21 | 49.03 | 49.63 | 466,435 | -0.39(-0.77%) |
Jun 12, 2015 | 48.00 | 50.49 | 47.49 | 50.02 | 1,210,278 | +2.78(+5.87%) |
Jun 11, 2015 | 47.96 | 47.96 | 46.89 | 47.24 | 577,324 | -0.52(-1.09%) |
Jun 10, 2015 | 47.93 | 48.38 | 47.70 | 47.76 | 342,406 | +0.13(+0.28%) |
Jun 09, 2015 | 48.06 | 48.32 | 47.30 | 47.63 | 400,536 | -0.57(-1.18%) |
Jun 08, 2015 | 48.48 | 48.56 | 48.01 | 48.20 | 265,877 | -0.36(-0.74%) |
Jun 05, 2015 | 48.87 | 48.87 | 48.12 | 48.56 | 327,895 | -0.42(-0.86%) |
Jun 04, 2015 | 49.53 | 49.87 | 48.85 | 48.98 | 302,558 | -0.88(-1.77%) |
Jun 03, 2015 | 50.09 | 50.20 | 49.61 | 49.86 | 350,024 | +0.03(+0.05%) |
Jun 02, 2015 | 50.24 | 50.24 | 49.09 | 49.83 | 605,764 | -0.87(-1.72%) |
Jun 01, 2015 | 49.33 | 50.75 | 48.68 | 50.71 | 913,978 | +1.54(+3.14%) |
May 29, 2015 | 49.15 | 49.47 | 48.74 | 49.16 | 379,652 | -0.21(-0.42%) |
May 28, 2015 | 48.63 | 49.47 | 48.51 | 49.37 | 695,928 | +0.91(+1.89%) |
May 27, 2015 | 47.58 | 48.53 | 47.49 | 48.46 | 244,305 | +1.01(+2.12%) |
May 26, 2015 | 47.85 | 48.04 | 47.28 | 47.45 | 274,837 | -0.56(-1.17%) |
May 22, 2015 | 48.10 | 48.01 | 48.01 | 48.01 | 282,517 | -0.20(-0.41%) |
May 21, 2015 | 48.17 | 48.56 | 47.84 | 48.21 | 391,227 | -0.11(-0.23%) |
May 20, 2015 | 48.63 | 48.95 | 48.27 | 48.32 | 248,212 | -0.13(-0.28%) |
May 19, 2015 | 48.23 | 48.80 | 48.23 | 48.46 | 546,073 | +0.09(+0.19%) |
May 18, 2015 | 47.08 | 48.38 | 46.97 | 48.37 | 501,882 | +1.08(+2.29%) |
May 15, 2015 | 47.43 | 47.73 | 46.96 | 47.28 | 276,540 | -0.35(-0.73%) |
May 14, 2015 | 47.15 | 47.70 | 46.85 | 47.63 | 333,861 | +0.71(+1.51%) |
May 13, 2015 | 47.38 | 47.69 | 46.89 | 46.92 | 413,322 | -0.26(-0.55%) |
May 12, 2015 | 46.75 | 47.32 | 46.20 | 47.18 | 416,482 | +0.13(+0.27%) |
May 11, 2015 | 46.88 | 47.48 | 46.77 | 47.06 | 305,780 | +0.01(+0.02%) |
May 08, 2015 | 47.31 | 47.69 | 46.80 | 47.05 | 334,667 | +0.25(+0.54%) |
May 07, 2015 | 46.24 | 47.11 | 46.24 | 46.80 | 356,712 | +0.29(+0.63%) |
May 06, 2015 | 46.11 | 46.51 | 45.39 | 46.51 | 476,307 | +0.60(+1.32%) |
May 05, 2015 | 47.15 | 47.43 | 45.79 | 45.90 | 684,916 | -1.29(-2.74%) |
May 04, 2015 | 46.72 | 47.50 | 46.40 | 47.19 | 569,698 | +0.39(+0.82%) |