Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.97 | 46.69 | 45.88 | 46.04 | 46,501 | -0.29(-0.63%) |
Jul 30, 2015 | 46.61 | 46.94 | 46.08 | 46.33 | 56,698 | -0.43(-0.92%) |
Jul 29, 2015 | 46.48 | 47.28 | 46.45 | 46.76 | 108,504 | +0.22(+0.47%) |
Jul 28, 2015 | 46.22 | 46.80 | 45.88 | 46.54 | 40,115 | +0.22(+0.47%) |
Jul 27, 2015 | 46.51 | 46.89 | 46.19 | 46.32 | 156,148 | -0.42(-0.90%) |
Jul 24, 2015 | 46.96 | 47.42 | 46.47 | 46.74 | 55,612 | -0.28(-0.60%) |
Jul 23, 2015 | 48.15 | 48.29 | 46.90 | 47.03 | 43,998 | -0.94(-1.95%) |
Jul 22, 2015 | 47.98 | 48.21 | 47.72 | 47.97 | 40,277 | +0.15(+0.32%) |
Jul 21, 2015 | 48.15 | 48.45 | 47.25 | 47.81 | 41,143 | -0.34(-0.71%) |
Jul 20, 2015 | 48.52 | 48.52 | 47.76 | 48.15 | 67,718 | -0.44(-0.90%) |
Jul 17, 2015 | 49.04 | 49.05 | 48.22 | 48.59 | 48,071 | -0.52(-1.05%) |
Jul 16, 2015 | 49.14 | 49.27 | 49.01 | 49.11 | 32,585 | +0.29(+0.60%) |
Jul 15, 2015 | 48.74 | 48.93 | 48.55 | 48.82 | 53,946 | -0.07(-0.15%) |
Jul 14, 2015 | 48.77 | 49.19 | 48.64 | 48.89 | 46,843 | +0.02(+0.04%) |
Jul 13, 2015 | 48.23 | 48.88 | 48.19 | 48.87 | 41,152 | +0.83(+1.72%) |
Jul 10, 2015 | 47.60 | 48.16 | 47.46 | 48.04 | 69,052 | +0.76(+1.61%) |
Jul 09, 2015 | 47.38 | 47.50 | 47.03 | 47.28 | 97,808 | +0.31(+0.67%) |
Jul 08, 2015 | 47.28 | 47.35 | 46.72 | 46.96 | 77,111 | -0.56(-1.18%) |
Jul 07, 2015 | 47.30 | 47.78 | 46.76 | 47.52 | 86,793 | +0.23(+0.49%) |
Jul 06, 2015 | 47.04 | 47.45 | 46.92 | 47.29 | 116,493 | -0.34(-0.72%) |
Jul 02, 2015 | 46.63 | 47.63 | 47.63 | 47.63 | 110,078 | +1.21(+2.60%) |
Jul 01, 2015 | 46.29 | 46.54 | 46.05 | 46.43 | 149,044 | +0.55(+1.20%) |
Jun 30, 2015 | 46.07 | 46.37 | 45.44 | 45.87 | 71,370 | +0.04(+0.10%) |
Jun 29, 2015 | 46.93 | 46.93 | 45.57 | 45.83 | 153,728 | -1.36(-2.88%) |
Jun 26, 2015 | 47.62 | 47.74 | 47.17 | 47.19 | 190,400 | -0.21(-0.44%) |
Jun 25, 2015 | 47.40 | 47.60 | 47.24 | 47.40 | 80,977 | +0.09(+0.18%) |
Jun 24, 2015 | 47.50 | 47.64 | 47.20 | 47.31 | 126,188 | -0.19(-0.40%) |
Jun 23, 2015 | 47.84 | 47.86 | 47.44 | 47.50 | 44,810 | -0.45(-0.94%) |
Jun 22, 2015 | 48.16 | 48.46 | 47.55 | 47.95 | 49,730 | +0.12(+0.24%) |
Jun 19, 2015 | 48.26 | 48.36 | 47.65 | 47.84 | 91,326 | -0.26(-0.54%) |
Jun 18, 2015 | 47.76 | 48.25 | 47.67 | 48.10 | 61,148 | +0.39(+0.81%) |
Jun 17, 2015 | 48.56 | 48.56 | 47.62 | 47.71 | 103,721 | -0.58(-1.20%) |
Jun 16, 2015 | 48.06 | 48.72 | 48.05 | 48.29 | 83,673 | -0.04(-0.08%) |
Jun 15, 2015 | 48.90 | 48.90 | 47.97 | 48.33 | 68,848 | -0.54(-1.10%) |
Jun 12, 2015 | 49.19 | 49.37 | 48.66 | 48.87 | 48,192 | -0.31(-0.64%) |
Jun 11, 2015 | 49.47 | 50.02 | 48.92 | 49.18 | 60,186 | +0.31(+0.64%) |
Jun 10, 2015 | 48.08 | 49.05 | 48.00 | 48.87 | 64,053 | +0.76(+1.57%) |
Jun 09, 2015 | 48.06 | 48.37 | 47.89 | 48.11 | 40,157 | -0.08(-0.17%) |
Jun 08, 2015 | 48.38 | 48.88 | 47.97 | 48.19 | 34,722 | -0.43(-0.88%) |
Jun 05, 2015 | 48.46 | 48.83 | 48.00 | 48.62 | 34,278 | +0.28(+0.59%) |
Jun 04, 2015 | 48.52 | 50.08 | 48.08 | 48.34 | 37,088 | -0.47(-0.95%) |
Jun 03, 2015 | 48.65 | 49.88 | 48.34 | 48.80 | 89,130 | +0.09(+0.19%) |
Jun 02, 2015 | 48.15 | 49.17 | 48.15 | 48.71 | 43,983 | +0.36(+0.74%) |
Jun 01, 2015 | 48.82 | 48.88 | 48.10 | 48.35 | 41,284 | -0.19(-0.39%) |
May 29, 2015 | 48.29 | 48.64 | 48.02 | 48.54 | 67,973 | +0.12(+0.24%) |
May 28, 2015 | 48.16 | 48.87 | 47.81 | 48.42 | 30,535 | -0.01(-0.03%) |
May 27, 2015 | 48.71 | 48.71 | 47.98 | 48.44 | 20,643 | +0.00(+0.00%) |
May 26, 2015 | 48.63 | 48.63 | 48.04 | 48.44 | 45,888 | -0.44(-0.89%) |
May 22, 2015 | 49.07 | 48.87 | 48.87 | 48.87 | 30,133 | -0.14(-0.28%) |
May 21, 2015 | 49.17 | 49.26 | 48.77 | 49.01 | 35,399 | +0.19(+0.39%) |
May 20, 2015 | 49.73 | 49.77 | 48.62 | 48.82 | 37,560 | -0.85(-1.71%) |
May 19, 2015 | 49.43 | 49.81 | 48.89 | 49.67 | 69,968 | +0.45(+0.92%) |
May 18, 2015 | 49.08 | 49.24 | 48.56 | 49.22 | 58,201 | +0.51(+1.04%) |
May 15, 2015 | 48.58 | 48.85 | 48.41 | 48.71 | 57,497 | +0.19(+0.39%) |
May 14, 2015 | 47.73 | 48.63 | 47.73 | 48.53 | 60,852 | +0.89(+1.86%) |
May 13, 2015 | 47.47 | 47.91 | 47.27 | 47.64 | 57,730 | +0.17(+0.35%) |
May 12, 2015 | 47.73 | 47.73 | 47.09 | 47.47 | 76,021 | -0.26(-0.55%) |
May 11, 2015 | 48.25 | 48.25 | 47.01 | 47.73 | 71,199 | -0.50(-1.04%) |
May 08, 2015 | 49.13 | 49.13 | 48.07 | 48.23 | 60,631 | -0.62(-1.26%) |
May 07, 2015 | 49.30 | 49.37 | 48.75 | 48.85 | 52,913 | -0.62(-1.26%) |
May 06, 2015 | 50.02 | 50.02 | 48.99 | 49.48 | 71,433 | -0.47(-0.93%) |
May 05, 2015 | 50.26 | 50.32 | 49.66 | 49.94 | 85,200 | -0.58(-1.15%) |
May 04, 2015 | 50.28 | 50.77 | 50.28 | 50.52 | 61,030 | +0.34(+0.68%) |