Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 48.45 | 48.64 | 48.07 | 48.17 | 1,206,688 | -0.12(-0.24%) |
Jul 30, 2015 | 48.16 | 48.36 | 47.87 | 48.28 | 854,208 | -0.03(-0.06%) |
Jul 29, 2015 | 48.27 | 48.52 | 48.16 | 48.31 | 1,084,477 | +0.26(+0.54%) |
Jul 28, 2015 | 47.84 | 48.13 | 47.44 | 48.05 | 847,698 | +0.32(+0.67%) |
Jul 27, 2015 | 47.82 | 48.13 | 47.29 | 47.73 | 1,069,446 | -0.38(-0.78%) |
Jul 24, 2015 | 48.34 | 48.54 | 47.97 | 48.10 | 1,324,478 | +0.06(+0.13%) |
Jul 23, 2015 | 49.16 | 49.36 | 47.78 | 48.04 | 5,143,266 | -2.48(-4.92%) |
Jul 22, 2015 | 49.65 | 50.59 | 49.56 | 50.53 | 2,474,308 | +0.97(+1.97%) |
Jul 21, 2015 | 49.75 | 49.84 | 49.23 | 49.55 | 1,295,197 | -0.09(-0.18%) |
Jul 20, 2015 | 48.29 | 49.85 | 48.29 | 49.64 | 1,667,417 | +0.50(+1.02%) |
Jul 17, 2015 | 49.52 | 49.87 | 49.01 | 49.14 | 1,487,294 | -0.22(-0.45%) |
Jul 16, 2015 | 49.67 | 49.98 | 49.23 | 49.36 | 867,543 | -0.26(-0.52%) |
Jul 15, 2015 | 49.87 | 49.87 | 49.20 | 49.62 | 992,983 | -0.19(-0.38%) |
Jul 14, 2015 | 50.76 | 50.76 | 49.02 | 49.81 | 1,570,202 | -0.76(-1.50%) |
Jul 13, 2015 | 49.88 | 50.60 | 49.78 | 50.57 | 1,312,869 | +1.17(+2.37%) |
Jul 10, 2015 | 48.75 | 49.45 | 48.62 | 49.40 | 1,333,892 | +0.80(+1.66%) |
Jul 09, 2015 | 49.11 | 49.65 | 48.43 | 48.60 | 1,925,393 | -0.90(-1.82%) |
Jul 08, 2015 | 49.95 | 50.13 | 49.01 | 49.50 | 1,468,153 | -0.80(-1.59%) |
Jul 07, 2015 | 49.69 | 50.31 | 49.54 | 50.30 | 2,242,566 | +0.64(+1.29%) |
Jul 06, 2015 | 49.14 | 49.71 | 48.85 | 49.66 | 1,689,831 | +0.26(+0.52%) |
Jul 02, 2015 | 49.50 | 49.40 | 49.40 | 49.40 | 1,133,261 | +0.24(+0.49%) |
Jul 01, 2015 | 49.41 | 49.51 | 48.98 | 49.16 | 1,649,071 | +0.00(+0.00%) |
Jun 30, 2015 | 49.36 | 49.50 | 48.79 | 49.16 | 1,755,127 | +0.03(+0.05%) |
Jun 29, 2015 | 49.10 | 49.50 | 48.94 | 49.13 | 1,820,031 | -0.46(-0.92%) |
Jun 26, 2015 | 49.01 | 49.69 | 48.84 | 49.59 | 1,552,705 | +0.79(+1.61%) |
Jun 25, 2015 | 48.70 | 49.33 | 48.59 | 48.80 | 1,283,052 | +0.26(+0.53%) |
Jun 24, 2015 | 49.01 | 49.01 | 48.40 | 48.54 | 1,583,724 | -0.58(-1.18%) |
Jun 23, 2015 | 48.52 | 49.15 | 48.29 | 49.12 | 2,043,212 | +0.97(+2.02%) |
Jun 22, 2015 | 48.09 | 48.33 | 47.83 | 48.15 | 846,417 | +0.36(+0.75%) |
Jun 19, 2015 | 48.16 | 48.39 | 47.77 | 47.79 | 1,703,376 | -0.24(-0.49%) |
Jun 18, 2015 | 47.81 | 48.22 | 47.79 | 48.03 | 897,936 | +0.26(+0.55%) |
Jun 17, 2015 | 48.03 | 48.09 | 47.50 | 47.76 | 1,316,122 | -0.13(-0.28%) |
Jun 16, 2015 | 47.19 | 48.46 | 47.16 | 47.90 | 2,256,231 | +0.63(+1.34%) |
Jun 15, 2015 | 47.35 | 47.38 | 46.95 | 47.26 | 979,625 | -0.20(-0.41%) |
Jun 12, 2015 | 47.17 | 47.53 | 46.95 | 47.46 | 715,532 | +0.11(+0.23%) |
Jun 11, 2015 | 47.41 | 47.79 | 47.18 | 47.35 | 1,214,617 | +0.11(+0.23%) |
Jun 10, 2015 | 46.64 | 47.60 | 46.63 | 47.25 | 1,460,678 | +0.62(+1.32%) |
Jun 09, 2015 | 46.26 | 46.75 | 45.98 | 46.63 | 1,029,899 | +0.15(+0.33%) |
Jun 08, 2015 | 46.67 | 47.07 | 46.39 | 46.48 | 1,189,773 | -0.42(-0.90%) |
Jun 05, 2015 | 47.06 | 47.12 | 46.51 | 46.90 | 838,471 | -0.04(-0.09%) |
Jun 04, 2015 | 46.61 | 47.10 | 46.40 | 46.94 | 1,776,958 | +0.31(+0.67%) |
Jun 03, 2015 | 46.86 | 47.10 | 46.62 | 46.63 | 1,765,410 | -0.20(-0.42%) |
Jun 02, 2015 | 46.70 | 47.11 | 46.63 | 46.82 | 873,509 | -0.09(-0.19%) |
Jun 01, 2015 | 47.60 | 47.79 | 46.86 | 46.91 | 1,625,488 | -0.54(-1.14%) |
May 29, 2015 | 47.04 | 47.55 | 47.00 | 47.45 | 1,553,847 | +0.44(+0.95%) |
May 28, 2015 | 47.11 | 47.41 | 46.89 | 47.01 | 1,434,334 | -0.12(-0.26%) |
May 27, 2015 | 47.24 | 47.54 | 47.01 | 47.13 | 1,458,019 | +0.11(+0.23%) |
May 26, 2015 | 46.98 | 47.20 | 46.82 | 47.03 | 1,431,407 | +0.05(+0.11%) |
May 22, 2015 | 47.17 | 46.97 | 46.97 | 46.97 | 1,314,285 | -0.28(-0.60%) |
May 21, 2015 | 47.15 | 47.54 | 47.09 | 47.26 | 1,006,420 | -0.11(-0.23%) |
May 20, 2015 | 47.43 | 47.73 | 46.81 | 47.36 | 2,017,867 | -0.19(-0.39%) |
May 19, 2015 | 47.54 | 47.77 | 47.31 | 47.55 | 1,152,841 | +0.16(+0.34%) |
May 18, 2015 | 46.76 | 47.61 | 46.65 | 47.39 | 1,891,378 | +0.60(+1.29%) |
May 15, 2015 | 46.74 | 46.84 | 46.33 | 46.79 | 2,672,115 | +0.25(+0.54%) |
May 14, 2015 | 45.69 | 46.78 | 45.60 | 46.54 | 1,618,386 | +0.98(+2.15%) |
May 13, 2015 | 45.91 | 46.27 | 45.50 | 45.56 | 1,117,384 | -0.42(-0.92%) |
May 12, 2015 | 45.35 | 46.09 | 44.91 | 45.98 | 1,584,159 | +0.27(+0.59%) |
May 11, 2015 | 45.21 | 45.97 | 45.19 | 45.71 | 1,527,880 | +0.54(+1.20%) |
May 08, 2015 | 45.42 | 45.83 | 44.99 | 45.17 | 1,685,739 | +0.13(+0.30%) |
May 07, 2015 | 44.95 | 45.63 | 44.94 | 45.03 | 1,881,429 | +0.14(+0.32%) |
May 06, 2015 | 45.55 | 45.59 | 44.79 | 44.89 | 2,550,069 | -0.66(-1.44%) |
May 05, 2015 | 46.23 | 46.35 | 45.45 | 45.55 | 2,329,734 | -0.68(-1.48%) |
May 04, 2015 | 46.69 | 47.04 | 46.19 | 46.23 | 2,403,264 | -0.39(-0.84%) |