Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.67 | 46.50 | 45.40 | 46.49 | 301,446 | +0.70(+1.52%) |
Jul 30, 2015 | 45.03 | 45.87 | 44.45 | 45.80 | 219,151 | +0.53(+1.16%) |
Jul 29, 2015 | 45.58 | 45.58 | 44.34 | 45.27 | 265,034 | -0.27(-0.59%) |
Jul 28, 2015 | 45.93 | 45.93 | 45.23 | 45.54 | 313,600 | -0.10(-0.21%) |
Jul 27, 2015 | 46.18 | 46.24 | 45.11 | 45.63 | 217,971 | -0.71(-1.54%) |
Jul 24, 2015 | 47.28 | 48.06 | 46.31 | 46.35 | 174,532 | -1.08(-2.27%) |
Jul 23, 2015 | 48.49 | 48.86 | 47.22 | 47.42 | 335,015 | -0.84(-1.75%) |
Jul 22, 2015 | 47.21 | 48.45 | 47.12 | 48.27 | 543,144 | +0.84(+1.78%) |
Jul 21, 2015 | 47.62 | 48.88 | 46.99 | 47.42 | 475,763 | -0.19(-0.41%) |
Jul 20, 2015 | 46.58 | 47.88 | 45.94 | 47.62 | 695,400 | +1.09(+2.35%) |
Jul 17, 2015 | 46.52 | 46.68 | 45.81 | 46.52 | 320,004 | +0.16(+0.35%) |
Jul 16, 2015 | 45.72 | 46.62 | 45.44 | 46.36 | 715,917 | +1.16(+2.56%) |
Jul 15, 2015 | 44.22 | 45.47 | 43.63 | 45.20 | 1,785,944 | +1.09(+2.48%) |
Jul 14, 2015 | 44.13 | 44.31 | 43.36 | 44.11 | 454,892 | +0.13(+0.29%) |
Jul 13, 2015 | 43.40 | 44.34 | 43.38 | 43.98 | 285,073 | +0.78(+1.80%) |
Jul 10, 2015 | 42.61 | 43.32 | 42.09 | 43.20 | 781,682 | +1.22(+2.92%) |
Jul 09, 2015 | 42.72 | 43.12 | 41.63 | 41.98 | 484,884 | -0.17(-0.40%) |
Jul 08, 2015 | 43.02 | 43.44 | 41.88 | 42.15 | 352,020 | -1.35(-3.09%) |
Jul 07, 2015 | 44.88 | 44.88 | 43.26 | 43.49 | 626,462 | -1.18(-2.65%) |
Jul 06, 2015 | 44.88 | 45.29 | 44.36 | 44.68 | 157,967 | -0.39(-0.86%) |
Jul 02, 2015 | 45.50 | 45.07 | 45.07 | 45.07 | 134,355 | -0.31(-0.68%) |
Jul 01, 2015 | 45.80 | 46.20 | 45.21 | 45.37 | 211,451 | -0.02(-0.04%) |
Jun 30, 2015 | 45.75 | 45.82 | 44.81 | 45.39 | 334,139 | -0.12(-0.27%) |
Jun 29, 2015 | 46.70 | 46.96 | 45.44 | 45.51 | 312,297 | -1.44(-3.07%) |
Jun 26, 2015 | 46.95 | 47.50 | 46.49 | 46.95 | 550,568 | +0.16(+0.35%) |
Jun 25, 2015 | 46.52 | 46.89 | 46.20 | 46.79 | 390,657 | +0.41(+0.89%) |
Jun 24, 2015 | 46.41 | 46.52 | 45.76 | 46.38 | 329,215 | -0.01(-0.03%) |
Jun 23, 2015 | 46.10 | 46.56 | 45.94 | 46.39 | 321,876 | +0.12(+0.25%) |
Jun 22, 2015 | 46.38 | 46.91 | 46.21 | 46.27 | 321,212 | +0.11(+0.25%) |
Jun 19, 2015 | 46.40 | 46.57 | 45.65 | 46.16 | 293,316 | -0.26(-0.56%) |
Jun 18, 2015 | 46.18 | 47.08 | 46.18 | 46.42 | 225,181 | +0.36(+0.79%) |
Jun 17, 2015 | 46.14 | 46.54 | 45.84 | 46.05 | 166,515 | +0.10(+0.21%) |
Jun 16, 2015 | 45.58 | 46.25 | 45.33 | 45.96 | 206,629 | +0.25(+0.55%) |
Jun 15, 2015 | 45.55 | 46.25 | 45.46 | 45.71 | 171,788 | -0.30(-0.65%) |
Jun 12, 2015 | 46.00 | 46.19 | 45.77 | 46.01 | 153,200 | -0.08(-0.18%) |
Jun 11, 2015 | 46.02 | 46.40 | 45.54 | 46.09 | 175,213 | +0.34(+0.74%) |
Jun 10, 2015 | 45.75 | 46.21 | 45.48 | 45.75 | 164,273 | +0.19(+0.41%) |
Jun 09, 2015 | 45.78 | 46.34 | 44.72 | 45.56 | 244,975 | -0.37(-0.81%) |
Jun 08, 2015 | 46.63 | 47.52 | 45.69 | 45.93 | 223,270 | -0.83(-1.77%) |
Jun 05, 2015 | 46.49 | 46.99 | 45.78 | 46.76 | 160,149 | +0.30(+0.65%) |
Jun 04, 2015 | 46.96 | 47.21 | 46.10 | 46.46 | 187,190 | -0.62(-1.33%) |
Jun 03, 2015 | 46.93 | 47.53 | 46.83 | 47.08 | 285,992 | +0.26(+0.55%) |
Jun 02, 2015 | 46.95 | 47.18 | 46.71 | 46.82 | 290,796 | -0.30(-0.64%) |
Jun 01, 2015 | 46.52 | 47.72 | 46.11 | 47.12 | 572,170 | +1.01(+2.20%) |
May 29, 2015 | 46.97 | 47.18 | 46.03 | 46.11 | 478,403 | -0.86(-1.83%) |
May 28, 2015 | 46.69 | 46.99 | 46.33 | 46.97 | 190,161 | -0.02(-0.03%) |
May 27, 2015 | 46.55 | 47.15 | 46.14 | 46.99 | 283,201 | +0.46(+0.99%) |
May 26, 2015 | 46.30 | 46.91 | 46.07 | 46.52 | 248,580 | +0.03(+0.07%) |
May 22, 2015 | 46.31 | 46.49 | 46.49 | 46.49 | 281,911 | +0.04(+0.09%) |
May 21, 2015 | 45.67 | 46.48 | 45.52 | 46.45 | 222,057 | +0.87(+1.90%) |
May 20, 2015 | 44.88 | 45.69 | 44.76 | 45.58 | 163,380 | +0.86(+1.92%) |
May 19, 2015 | 45.33 | 45.50 | 44.63 | 44.73 | 140,734 | -0.52(-1.15%) |
May 18, 2015 | 44.44 | 45.40 | 44.36 | 45.24 | 188,890 | +0.89(+2.01%) |
May 15, 2015 | 44.13 | 44.57 | 43.62 | 44.35 | 185,295 | +0.21(+0.49%) |
May 14, 2015 | 44.12 | 44.30 | 43.69 | 44.14 | 169,011 | +0.13(+0.30%) |
May 13, 2015 | 44.53 | 44.86 | 43.89 | 44.00 | 211,796 | -0.38(-0.86%) |
May 12, 2015 | 44.79 | 44.79 | 43.50 | 44.39 | 425,048 | -0.45(-1.01%) |
May 11, 2015 | 45.35 | 46.10 | 44.70 | 44.84 | 244,032 | -0.56(-1.23%) |
May 08, 2015 | 46.58 | 46.91 | 45.28 | 45.39 | 363,447 | -0.43(-0.93%) |
May 07, 2015 | 45.73 | 47.35 | 45.06 | 45.82 | 349,674 | -0.53(-1.15%) |
May 06, 2015 | 47.51 | 47.68 | 46.06 | 46.36 | 397,553 | -0.91(-1.93%) |
May 05, 2015 | 47.62 | 48.00 | 46.23 | 47.27 | 351,253 | -0.39(-0.81%) |
May 04, 2015 | 47.12 | 47.90 | 46.85 | 47.66 | 313,742 | +0.60(+1.27%) |