Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.25 | 40.30 | 39.03 | 39.66 | 187,212 | +0.36(+0.93%) |
Jul 30, 2015 | 39.25 | 39.52 | 38.86 | 39.30 | 180,106 | -0.10(-0.26%) |
Jul 29, 2015 | 39.20 | 39.71 | 39.02 | 39.40 | 263,115 | +0.18(+0.46%) |
Jul 28, 2015 | 40.39 | 40.39 | 38.60 | 39.22 | 557,848 | -1.13(-2.79%) |
Jul 27, 2015 | 40.88 | 40.88 | 39.82 | 40.35 | 204,956 | -1.16(-2.80%) |
Jul 24, 2015 | 42.41 | 43.00 | 41.33 | 41.51 | 239,293 | -1.06(-2.48%) |
Jul 23, 2015 | 43.10 | 43.95 | 42.48 | 42.57 | 193,717 | -0.43(-1.00%) |
Jul 22, 2015 | 43.15 | 43.44 | 42.69 | 43.00 | 152,444 | -0.31(-0.72%) |
Jul 21, 2015 | 44.29 | 44.56 | 43.01 | 43.31 | 232,977 | -1.13(-2.53%) |
Jul 20, 2015 | 44.87 | 45.10 | 44.19 | 44.43 | 161,349 | -0.20(-0.44%) |
Jul 17, 2015 | 44.29 | 44.90 | 44.01 | 44.63 | 240,297 | +0.21(+0.48%) |
Jul 16, 2015 | 44.86 | 45.47 | 44.36 | 44.42 | 164,035 | -0.20(-0.44%) |
Jul 15, 2015 | 45.55 | 45.84 | 44.57 | 44.62 | 192,832 | -0.80(-1.76%) |
Jul 14, 2015 | 44.47 | 45.61 | 44.20 | 45.42 | 111,632 | +0.93(+2.10%) |
Jul 13, 2015 | 44.26 | 44.74 | 43.93 | 44.49 | 100,554 | +0.54(+1.22%) |
Jul 10, 2015 | 44.35 | 44.41 | 43.60 | 43.95 | 120,047 | +0.03(+0.06%) |
Jul 09, 2015 | 44.26 | 44.43 | 43.74 | 43.92 | 154,113 | +0.29(+0.67%) |
Jul 08, 2015 | 44.05 | 44.75 | 43.28 | 43.63 | 179,567 | -0.99(-2.21%) |
Jul 07, 2015 | 44.70 | 44.72 | 43.71 | 44.61 | 202,621 | +0.07(+0.16%) |
Jul 06, 2015 | 44.17 | 45.12 | 43.57 | 44.54 | 218,551 | +0.00(+0.00%) |
Jul 02, 2015 | 45.64 | 44.54 | 44.54 | 44.54 | 239,481 | -1.11(-2.42%) |
Jul 01, 2015 | 45.78 | 46.15 | 44.93 | 45.65 | 251,355 | +0.30(+0.66%) |
Jun 30, 2015 | 44.58 | 45.44 | 44.17 | 45.35 | 199,154 | +1.06(+2.40%) |
Jun 29, 2015 | 45.72 | 46.00 | 44.26 | 44.29 | 188,371 | -1.74(-3.78%) |
Jun 26, 2015 | 46.30 | 46.30 | 45.26 | 46.03 | 333,462 | -0.32(-0.69%) |
Jun 25, 2015 | 46.29 | 46.60 | 45.85 | 46.35 | 120,319 | +0.33(+0.71%) |
Jun 24, 2015 | 46.04 | 46.33 | 45.64 | 46.02 | 129,729 | -0.40(-0.87%) |
Jun 23, 2015 | 45.83 | 46.49 | 45.48 | 46.42 | 156,144 | +0.68(+1.48%) |
Jun 22, 2015 | 45.92 | 46.53 | 45.11 | 45.75 | 173,736 | +0.10(+0.21%) |
Jun 19, 2015 | 46.12 | 46.53 | 45.52 | 45.65 | 655,644 | -0.61(-1.33%) |
Jun 18, 2015 | 45.52 | 46.42 | 45.52 | 46.26 | 229,339 | +1.02(+2.25%) |
Jun 17, 2015 | 45.52 | 45.79 | 44.94 | 45.25 | 153,060 | -0.17(-0.38%) |
Jun 16, 2015 | 44.49 | 45.48 | 44.49 | 45.42 | 164,210 | +0.79(+1.76%) |
Jun 15, 2015 | 45.30 | 45.53 | 44.31 | 44.63 | 248,521 | -0.98(-2.15%) |
Jun 12, 2015 | 45.68 | 45.68 | 44.97 | 45.61 | 119,706 | -0.04(-0.10%) |
Jun 11, 2015 | 46.35 | 46.41 | 45.38 | 45.66 | 158,973 | -0.51(-1.11%) |
Jun 10, 2015 | 45.10 | 46.45 | 44.74 | 46.17 | 205,056 | +1.20(+2.66%) |
Jun 09, 2015 | 44.95 | 45.40 | 44.39 | 44.97 | 259,946 | -0.11(-0.24%) |
Jun 08, 2015 | 44.63 | 45.57 | 44.48 | 45.08 | 339,449 | +0.30(+0.67%) |
Jun 05, 2015 | 43.71 | 45.23 | 43.48 | 44.78 | 185,429 | +0.82(+1.86%) |
Jun 04, 2015 | 45.68 | 46.10 | 43.79 | 43.96 | 216,142 | -2.19(-4.75%) |
Jun 03, 2015 | 45.66 | 46.44 | 45.43 | 46.16 | 141,453 | +0.52(+1.15%) |
Jun 02, 2015 | 44.42 | 46.74 | 44.19 | 45.63 | 201,089 | +0.90(+2.02%) |
Jun 01, 2015 | 44.93 | 45.52 | 44.01 | 44.73 | 188,857 | +0.02(+0.04%) |
May 29, 2015 | 45.42 | 45.46 | 44.40 | 44.71 | 260,120 | -0.73(-1.61%) |
May 28, 2015 | 46.59 | 46.61 | 45.11 | 45.44 | 284,656 | -1.46(-3.11%) |
May 27, 2015 | 46.00 | 47.01 | 45.63 | 46.90 | 143,427 | +1.06(+2.30%) |
May 26, 2015 | 46.27 | 46.27 | 44.70 | 45.84 | 153,319 | -0.56(-1.21%) |
May 22, 2015 | 46.28 | 46.41 | 46.41 | 46.41 | 190,397 | -0.01(-0.03%) |
May 21, 2015 | 45.45 | 46.60 | 45.30 | 46.42 | 154,568 | +0.77(+1.70%) |
May 20, 2015 | 46.09 | 46.84 | 45.54 | 45.64 | 133,410 | -0.43(-0.94%) |
May 19, 2015 | 45.93 | 46.79 | 45.27 | 46.08 | 200,903 | +0.43(+0.94%) |
May 18, 2015 | 45.13 | 46.06 | 45.11 | 45.65 | 223,053 | +0.49(+1.08%) |
May 15, 2015 | 45.68 | 45.82 | 44.77 | 45.16 | 173,638 | -0.48(-1.05%) |
May 14, 2015 | 44.22 | 46.05 | 43.72 | 45.64 | 315,324 | +1.68(+3.81%) |
May 13, 2015 | 45.04 | 45.07 | 43.51 | 43.97 | 418,278 | -1.23(-2.73%) |
May 12, 2015 | 39.21 | 45.38 | 39.02 | 45.20 | 894,347 | -0.77(-1.68%) |
May 11, 2015 | 44.46 | 46.15 | 44.46 | 45.98 | 289,336 | +1.46(+3.29%) |
May 08, 2015 | 45.08 | 45.08 | 44.08 | 44.51 | 201,258 | +0.07(+0.16%) |
May 07, 2015 | 43.74 | 44.97 | 43.74 | 44.44 | 206,691 | +0.70(+1.59%) |
May 06, 2015 | 43.36 | 44.15 | 43.36 | 43.74 | 188,136 | +0.13(+0.31%) |
May 05, 2015 | 44.13 | 44.46 | 42.96 | 43.61 | 183,161 | -0.85(-1.91%) |
May 04, 2015 | 43.62 | 44.95 | 43.49 | 44.46 | 261,413 | +1.07(+2.46%) |