Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.48 | 47.88 | 47.09 | 47.80 | 421,849 | +0.59(+1.25%) |
Jul 30, 2015 | 45.82 | 47.31 | 45.82 | 47.21 | 494,251 | +1.19(+2.59%) |
Jul 29, 2015 | 45.99 | 46.22 | 45.10 | 46.02 | 378,043 | +0.00(+0.00%) |
Jul 28, 2015 | 44.90 | 47.14 | 43.25 | 46.02 | 1,294,209 | +1.86(+4.21%) |
Jul 27, 2015 | 44.01 | 44.94 | 43.83 | 44.16 | 354,946 | -0.52(-1.16%) |
Jul 24, 2015 | 45.53 | 46.08 | 44.45 | 44.68 | 277,775 | -0.81(-1.79%) |
Jul 23, 2015 | 43.92 | 45.98 | 43.92 | 45.49 | 594,357 | +1.74(+3.97%) |
Jul 22, 2015 | 44.46 | 44.48 | 43.40 | 43.76 | 486,249 | -1.35(-2.99%) |
Jul 21, 2015 | 45.24 | 45.60 | 44.87 | 45.10 | 228,377 | -0.25(-0.55%) |
Jul 20, 2015 | 45.59 | 45.59 | 45.04 | 45.35 | 204,219 | +0.09(+0.20%) |
Jul 17, 2015 | 45.56 | 45.64 | 45.11 | 45.26 | 272,426 | -0.23(-0.51%) |
Jul 16, 2015 | 46.37 | 46.40 | 45.42 | 45.49 | 496,182 | -0.46(-1.01%) |
Jul 15, 2015 | 45.85 | 46.18 | 45.50 | 45.96 | 258,800 | +0.18(+0.40%) |
Jul 14, 2015 | 45.33 | 45.83 | 44.99 | 45.77 | 178,094 | +0.57(+1.27%) |
Jul 13, 2015 | 45.14 | 45.46 | 44.72 | 45.20 | 213,811 | +0.21(+0.47%) |
Jul 10, 2015 | 44.60 | 45.22 | 44.41 | 44.98 | 538,324 | +0.86(+1.95%) |
Jul 09, 2015 | 46.09 | 46.23 | 44.00 | 44.12 | 390,282 | -1.39(-3.05%) |
Jul 08, 2015 | 46.20 | 47.43 | 43.83 | 45.51 | 485,836 | -1.27(-2.71%) |
Jul 07, 2015 | 47.04 | 47.04 | 45.35 | 46.78 | 339,899 | -0.33(-0.71%) |
Jul 06, 2015 | 47.16 | 47.63 | 46.58 | 47.11 | 295,675 | -0.57(-1.20%) |
Jul 02, 2015 | 47.06 | 47.68 | 47.68 | 47.68 | 226,941 | +0.60(+1.28%) |
Jul 01, 2015 | 47.37 | 47.69 | 46.52 | 47.08 | 211,653 | +0.20(+0.43%) |
Jun 30, 2015 | 47.34 | 47.55 | 46.82 | 46.88 | 334,671 | -0.08(-0.18%) |
Jun 29, 2015 | 48.10 | 48.53 | 46.88 | 46.96 | 215,457 | -1.55(-3.20%) |
Jun 26, 2015 | 49.51 | 49.65 | 48.24 | 48.52 | 315,920 | -1.04(-2.11%) |
Jun 25, 2015 | 49.94 | 50.16 | 48.19 | 49.56 | 151,683 | -0.13(-0.26%) |
Jun 24, 2015 | 50.13 | 50.21 | 49.65 | 49.69 | 176,390 | -0.37(-0.74%) |
Jun 23, 2015 | 50.61 | 50.66 | 49.80 | 50.06 | 153,279 | -0.31(-0.62%) |
Jun 22, 2015 | 50.36 | 50.54 | 49.64 | 50.37 | 242,712 | +0.39(+0.77%) |
Jun 19, 2015 | 50.10 | 50.29 | 49.66 | 49.98 | 348,274 | +0.14(+0.28%) |
Jun 18, 2015 | 49.50 | 50.09 | 48.52 | 49.85 | 303,003 | +0.46(+0.93%) |
Jun 17, 2015 | 49.62 | 49.83 | 49.32 | 49.39 | 121,033 | +0.00(+0.00%) |
Jun 16, 2015 | 49.05 | 49.49 | 48.66 | 49.39 | 199,227 | +0.26(+0.52%) |
Jun 15, 2015 | 48.53 | 49.35 | 48.05 | 49.13 | 143,472 | +0.20(+0.41%) |
Jun 12, 2015 | 48.55 | 49.19 | 48.47 | 48.93 | 136,327 | +0.08(+0.17%) |
Jun 11, 2015 | 48.98 | 49.13 | 48.62 | 48.84 | 136,317 | -0.21(-0.43%) |
Jun 10, 2015 | 48.34 | 49.24 | 48.34 | 49.05 | 206,578 | +0.99(+2.05%) |
Jun 09, 2015 | 48.09 | 48.29 | 47.64 | 48.07 | 318,234 | -0.25(-0.51%) |
Jun 08, 2015 | 49.17 | 49.71 | 48.28 | 48.32 | 282,811 | -1.09(-2.20%) |
Jun 05, 2015 | 49.74 | 50.07 | 49.15 | 49.40 | 280,971 | -0.42(-0.85%) |
Jun 04, 2015 | 49.99 | 50.40 | 49.51 | 49.83 | 285,382 | -0.45(-0.90%) |
Jun 03, 2015 | 50.30 | 50.39 | 49.63 | 50.28 | 254,398 | +0.19(+0.39%) |
Jun 02, 2015 | 50.04 | 50.42 | 49.40 | 50.09 | 312,288 | -0.14(-0.27%) |
Jun 01, 2015 | 50.48 | 50.76 | 49.65 | 50.22 | 252,407 | -0.06(-0.13%) |
May 29, 2015 | 50.45 | 50.71 | 50.07 | 50.29 | 218,074 | -0.32(-0.64%) |
May 28, 2015 | 50.44 | 50.77 | 50.10 | 50.61 | 178,819 | +0.20(+0.40%) |
May 27, 2015 | 49.33 | 50.69 | 49.02 | 50.41 | 388,308 | +1.28(+2.61%) |
May 26, 2015 | 49.60 | 49.63 | 48.59 | 49.13 | 260,268 | -0.73(-1.46%) |
May 22, 2015 | 49.77 | 49.86 | 49.86 | 49.86 | 259,166 | +0.03(+0.06%) |
May 21, 2015 | 49.51 | 49.89 | 49.18 | 49.83 | 198,955 | +0.44(+0.90%) |
May 20, 2015 | 49.74 | 50.10 | 49.27 | 49.39 | 175,956 | -0.22(-0.45%) |
May 19, 2015 | 49.97 | 50.53 | 49.34 | 49.61 | 225,129 | -0.41(-0.81%) |
May 18, 2015 | 48.69 | 50.16 | 48.58 | 50.01 | 309,145 | +1.29(+2.65%) |
May 15, 2015 | 48.84 | 48.84 | 48.37 | 48.72 | 239,833 | -0.25(-0.51%) |
May 14, 2015 | 48.60 | 49.00 | 47.91 | 48.97 | 238,439 | +0.77(+1.61%) |
May 13, 2015 | 48.27 | 48.81 | 47.82 | 48.20 | 152,984 | +0.16(+0.33%) |
May 12, 2015 | 47.95 | 48.24 | 47.19 | 48.04 | 239,425 | -0.05(-0.10%) |
May 11, 2015 | 48.23 | 48.66 | 48.05 | 48.09 | 164,371 | -0.31(-0.65%) |
May 08, 2015 | 47.70 | 49.12 | 47.63 | 48.40 | 248,290 | +0.59(+1.23%) |
May 07, 2015 | 47.49 | 48.45 | 47.49 | 47.81 | 254,837 | +0.32(+0.68%) |
May 06, 2015 | 47.54 | 48.20 | 46.94 | 47.49 | 338,933 | -0.13(-0.27%) |
May 05, 2015 | 48.39 | 48.46 | 47.56 | 47.62 | 487,678 | -1.00(-2.06%) |
May 04, 2015 | 48.54 | 48.87 | 48.38 | 48.62 | 541,545 | -0.12(-0.25%) |