Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.72 | 48.42 | 46.64 | 48.11 | 128,955 | +1.32(+2.83%) |
Jul 30, 2015 | 47.11 | 47.11 | 46.26 | 46.79 | 91,205 | -0.10(-0.22%) |
Jul 29, 2015 | 46.89 | 48.06 | 46.45 | 46.89 | 116,031 | +0.03(+0.06%) |
Jul 28, 2015 | 46.69 | 47.06 | 45.58 | 46.86 | 160,983 | +0.33(+0.71%) |
Jul 27, 2015 | 47.42 | 47.93 | 46.34 | 46.53 | 180,541 | -1.10(-2.31%) |
Jul 24, 2015 | 46.62 | 47.80 | 46.09 | 47.63 | 160,527 | +1.01(+2.18%) |
Jul 23, 2015 | 47.72 | 47.88 | 46.54 | 46.62 | 118,600 | -0.58(-1.23%) |
Jul 22, 2015 | 46.79 | 47.64 | 46.38 | 47.20 | 233,532 | +0.32(+0.68%) |
Jul 21, 2015 | 45.56 | 46.89 | 45.12 | 46.88 | 201,549 | +1.32(+2.91%) |
Jul 20, 2015 | 44.34 | 45.58 | 44.34 | 45.56 | 108,056 | +1.21(+2.73%) |
Jul 17, 2015 | 44.36 | 44.74 | 44.20 | 44.34 | 86,374 | +0.04(+0.08%) |
Jul 16, 2015 | 44.13 | 44.65 | 44.04 | 44.31 | 84,419 | +0.28(+0.64%) |
Jul 15, 2015 | 44.51 | 44.79 | 43.71 | 44.03 | 126,899 | -0.59(-1.33%) |
Jul 14, 2015 | 45.02 | 45.07 | 44.04 | 44.62 | 123,073 | -0.18(-0.40%) |
Jul 13, 2015 | 44.42 | 44.81 | 44.17 | 44.80 | 124,645 | +0.53(+1.19%) |
Jul 10, 2015 | 44.07 | 44.54 | 43.68 | 44.27 | 93,773 | +0.76(+1.75%) |
Jul 09, 2015 | 43.31 | 43.78 | 43.05 | 43.51 | 164,341 | +0.74(+1.73%) |
Jul 08, 2015 | 43.49 | 43.73 | 42.54 | 42.77 | 152,151 | -1.33(-3.02%) |
Jul 07, 2015 | 43.10 | 44.10 | 42.31 | 44.10 | 170,302 | +1.09(+2.53%) |
Jul 06, 2015 | 43.29 | 43.65 | 42.61 | 43.01 | 149,846 | -0.69(-1.57%) |
Jul 02, 2015 | 42.63 | 43.70 | 43.70 | 43.70 | 139,309 | +1.21(+2.85%) |
Jul 01, 2015 | 43.60 | 43.95 | 42.32 | 42.49 | 132,957 | -0.84(-1.93%) |
Jun 30, 2015 | 41.22 | 43.58 | 41.22 | 43.32 | 261,866 | +2.42(+5.92%) |
Jun 29, 2015 | 41.41 | 41.91 | 40.58 | 40.90 | 279,228 | -0.93(-2.22%) |
Jun 26, 2015 | 43.01 | 43.41 | 41.73 | 41.83 | 932,170 | -1.27(-2.94%) |
Jun 25, 2015 | 43.86 | 44.11 | 42.79 | 43.10 | 206,438 | -0.43(-0.99%) |
Jun 24, 2015 | 44.28 | 44.57 | 43.27 | 43.53 | 182,995 | -0.85(-1.93%) |
Jun 23, 2015 | 44.43 | 44.76 | 43.89 | 44.38 | 194,009 | -0.11(-0.25%) |
Jun 22, 2015 | 45.25 | 45.36 | 44.34 | 44.50 | 233,571 | -0.40(-0.90%) |
Jun 19, 2015 | 45.08 | 45.35 | 44.80 | 44.90 | 413,164 | -0.07(-0.15%) |
Jun 18, 2015 | 44.58 | 45.18 | 44.58 | 44.96 | 162,476 | +0.48(+1.08%) |
Jun 17, 2015 | 45.03 | 45.33 | 44.39 | 44.49 | 207,187 | -0.59(-1.31%) |
Jun 16, 2015 | 43.82 | 45.31 | 43.51 | 45.08 | 356,839 | +1.34(+3.07%) |
Jun 15, 2015 | 44.12 | 44.32 | 43.63 | 43.73 | 467,330 | -0.61(-1.38%) |
Jun 12, 2015 | 44.90 | 45.13 | 44.27 | 44.34 | 131,395 | -0.88(-1.95%) |
Jun 11, 2015 | 44.83 | 45.34 | 44.45 | 45.23 | 238,105 | +0.35(+0.77%) |
Jun 10, 2015 | 45.58 | 46.02 | 44.73 | 44.88 | 189,701 | -0.35(-0.77%) |
Jun 09, 2015 | 45.61 | 45.71 | 44.71 | 45.23 | 197,939 | -0.17(-0.37%) |
Jun 08, 2015 | 46.62 | 46.83 | 45.22 | 45.40 | 169,871 | -1.22(-2.62%) |
Jun 05, 2015 | 45.25 | 46.74 | 45.18 | 46.62 | 222,321 | +1.09(+2.39%) |
Jun 04, 2015 | 46.13 | 46.24 | 45.48 | 45.53 | 227,933 | -0.76(-1.64%) |
Jun 03, 2015 | 45.95 | 46.34 | 45.51 | 46.29 | 237,418 | +0.64(+1.40%) |
Jun 02, 2015 | 45.83 | 45.98 | 45.27 | 45.65 | 170,730 | -0.17(-0.37%) |
Jun 01, 2015 | 44.44 | 46.01 | 43.75 | 45.82 | 352,019 | +1.77(+4.03%) |
May 29, 2015 | 43.48 | 44.25 | 43.16 | 44.04 | 167,565 | +0.65(+1.49%) |
May 28, 2015 | 43.00 | 43.58 | 42.47 | 43.40 | 134,415 | +0.40(+0.94%) |
May 27, 2015 | 42.66 | 43.05 | 42.37 | 42.99 | 134,875 | +0.41(+0.97%) |
May 26, 2015 | 42.76 | 42.96 | 41.78 | 42.58 | 127,030 | -0.18(-0.42%) |
May 22, 2015 | 42.36 | 42.76 | 42.76 | 42.76 | 119,179 | +0.18(+0.42%) |
May 21, 2015 | 42.79 | 43.17 | 42.30 | 42.58 | 111,267 | -0.18(-0.42%) |
May 20, 2015 | 42.48 | 43.26 | 42.11 | 42.76 | 108,549 | +0.20(+0.46%) |
May 19, 2015 | 42.52 | 42.92 | 41.78 | 42.56 | 92,436 | +0.08(+0.20%) |
May 18, 2015 | 41.47 | 42.58 | 41.46 | 42.48 | 218,024 | +0.80(+1.91%) |
May 15, 2015 | 41.21 | 41.97 | 40.99 | 41.68 | 139,230 | +0.62(+1.51%) |
May 14, 2015 | 40.37 | 41.12 | 40.19 | 41.06 | 90,314 | +1.08(+2.70%) |
May 13, 2015 | 40.19 | 40.54 | 39.93 | 39.98 | 117,322 | -0.01(-0.02%) |
May 12, 2015 | 38.51 | 40.27 | 37.69 | 39.99 | 400,722 | +1.35(+3.50%) |
May 11, 2015 | 40.08 | 40.70 | 38.25 | 38.64 | 183,940 | -1.40(-3.49%) |
May 08, 2015 | 36.38 | 40.36 | 36.00 | 40.04 | 617,660 | +5.61(+16.28%) |
May 07, 2015 | 34.38 | 34.71 | 34.13 | 34.43 | 75,490 | +0.18(+0.52%) |
May 06, 2015 | 33.42 | 34.42 | 33.28 | 34.25 | 166,451 | +0.84(+2.50%) |
May 05, 2015 | 34.70 | 34.70 | 32.96 | 33.42 | 107,127 | -1.46(-4.17%) |
May 04, 2015 | 34.32 | 35.18 | 33.89 | 34.87 | 97,591 | +0.55(+1.61%) |