Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.24 | 47.08 | 44.84 | 45.04 | 338,566 | -0.91(-1.97%) |
Jul 30, 2015 | 45.71 | 46.20 | 45.43 | 45.95 | 130,278 | +0.10(+0.21%) |
Jul 29, 2015 | 45.30 | 46.20 | 45.19 | 45.85 | 282,878 | +0.76(+1.68%) |
Jul 28, 2015 | 44.85 | 45.37 | 44.55 | 45.10 | 134,675 | +0.44(+0.98%) |
Jul 27, 2015 | 44.94 | 44.96 | 44.49 | 44.66 | 302,605 | -0.63(-1.39%) |
Jul 24, 2015 | 46.70 | 46.82 | 45.21 | 45.29 | 323,353 | -1.55(-3.30%) |
Jul 23, 2015 | 47.14 | 47.60 | 46.69 | 46.84 | 322,966 | -0.34(-0.72%) |
Jul 22, 2015 | 47.24 | 47.48 | 46.96 | 47.18 | 123,120 | -0.12(-0.26%) |
Jul 21, 2015 | 47.70 | 47.94 | 47.08 | 47.30 | 210,112 | -0.46(-0.97%) |
Jul 20, 2015 | 48.12 | 48.52 | 47.66 | 47.76 | 124,366 | -0.42(-0.87%) |
Jul 17, 2015 | 48.59 | 48.59 | 47.92 | 48.18 | 154,600 | -0.56(-1.15%) |
Jul 16, 2015 | 48.80 | 49.60 | 48.40 | 48.74 | 195,876 | +0.28(+0.59%) |
Jul 15, 2015 | 48.69 | 48.98 | 47.90 | 48.46 | 281,422 | -0.33(-0.67%) |
Jul 14, 2015 | 48.75 | 48.98 | 48.60 | 48.79 | 152,740 | -0.11(-0.22%) |
Jul 13, 2015 | 48.76 | 48.96 | 48.37 | 48.89 | 204,192 | +0.45(+0.94%) |
Jul 10, 2015 | 48.92 | 48.92 | 48.12 | 48.44 | 225,964 | +0.03(+0.06%) |
Jul 09, 2015 | 47.83 | 49.06 | 47.62 | 48.41 | 303,808 | +1.14(+2.41%) |
Jul 08, 2015 | 48.00 | 48.30 | 46.80 | 47.28 | 170,398 | -1.13(-2.33%) |
Jul 07, 2015 | 49.21 | 49.21 | 47.76 | 48.40 | 161,384 | -0.65(-1.32%) |
Jul 06, 2015 | 49.76 | 50.02 | 48.67 | 49.05 | 112,130 | -0.97(-1.94%) |
Jul 02, 2015 | 50.86 | 50.02 | 50.02 | 50.02 | 81,794 | -0.60(-1.18%) |
Jul 01, 2015 | 51.29 | 51.41 | 50.33 | 50.62 | 132,442 | -0.24(-0.47%) |
Jun 30, 2015 | 51.12 | 51.27 | 50.55 | 50.86 | 175,909 | -0.04(-0.09%) |
Jun 29, 2015 | 52.26 | 52.62 | 50.74 | 50.90 | 157,795 | -1.64(-3.11%) |
Jun 26, 2015 | 52.40 | 52.70 | 52.18 | 52.54 | 353,818 | +0.15(+0.29%) |
Jun 25, 2015 | 52.94 | 52.94 | 52.19 | 52.39 | 109,502 | -0.50(-0.94%) |
Jun 24, 2015 | 52.87 | 53.13 | 52.69 | 52.88 | 108,900 | -0.09(-0.17%) |
Jun 23, 2015 | 52.78 | 53.00 | 52.62 | 52.97 | 112,156 | +0.05(+0.10%) |
Jun 22, 2015 | 53.07 | 53.31 | 52.77 | 52.92 | 95,791 | +0.02(+0.03%) |
Jun 19, 2015 | 53.04 | 53.08 | 52.80 | 52.90 | 238,755 | -0.08(-0.15%) |
Jun 18, 2015 | 52.98 | 53.21 | 52.63 | 52.98 | 141,241 | +0.10(+0.18%) |
Jun 17, 2015 | 52.98 | 53.13 | 52.59 | 52.88 | 74,809 | -0.01(-0.02%) |
Jun 16, 2015 | 52.90 | 53.10 | 52.67 | 52.89 | 225,450 | -0.18(-0.34%) |
Jun 15, 2015 | 53.14 | 53.26 | 52.71 | 53.07 | 104,997 | -0.52(-0.96%) |
Jun 12, 2015 | 53.53 | 53.99 | 53.35 | 53.59 | 182,655 | -0.07(-0.13%) |
Jun 11, 2015 | 53.53 | 53.86 | 53.38 | 53.66 | 160,000 | +0.32(+0.60%) |
Jun 10, 2015 | 53.11 | 53.60 | 53.11 | 53.34 | 137,499 | +0.52(+0.99%) |
Jun 09, 2015 | 52.88 | 53.07 | 52.60 | 52.81 | 123,066 | -0.06(-0.12%) |
Jun 08, 2015 | 53.42 | 53.60 | 52.84 | 52.88 | 130,442 | -0.70(-1.31%) |
Jun 05, 2015 | 53.13 | 53.71 | 52.78 | 53.58 | 97,430 | +0.15(+0.28%) |
Jun 04, 2015 | 53.64 | 53.98 | 53.29 | 53.43 | 132,011 | -0.54(-1.00%) |
Jun 03, 2015 | 53.94 | 54.17 | 53.58 | 53.97 | 201,518 | +0.32(+0.60%) |
Jun 02, 2015 | 53.65 | 54.15 | 53.23 | 53.65 | 167,003 | +0.04(+0.08%) |
Jun 01, 2015 | 54.03 | 54.03 | 53.15 | 53.60 | 171,352 | -0.15(-0.28%) |
May 29, 2015 | 54.61 | 54.61 | 53.72 | 53.76 | 128,005 | -1.03(-1.88%) |
May 28, 2015 | 54.72 | 54.91 | 54.35 | 54.79 | 124,473 | -0.12(-0.21%) |
May 27, 2015 | 54.64 | 55.03 | 54.44 | 54.90 | 99,416 | +0.27(+0.50%) |
May 26, 2015 | 55.04 | 55.04 | 54.31 | 54.63 | 108,141 | -0.76(-1.38%) |
May 22, 2015 | 56.37 | 55.39 | 55.39 | 55.39 | 74,497 | -1.20(-2.11%) |
May 21, 2015 | 56.14 | 57.14 | 55.74 | 56.59 | 168,886 | +0.31(+0.55%) |
May 20, 2015 | 55.56 | 56.41 | 55.37 | 56.27 | 183,133 | +0.73(+1.31%) |
May 19, 2015 | 56.50 | 56.68 | 55.20 | 55.55 | 221,675 | -1.05(-1.85%) |
May 18, 2015 | 54.94 | 56.60 | 54.83 | 56.59 | 336,357 | +1.52(+2.75%) |
May 15, 2015 | 56.26 | 56.59 | 54.90 | 55.08 | 366,682 | -1.32(-2.34%) |
May 14, 2015 | 55.88 | 56.52 | 55.44 | 56.40 | 213,636 | +0.90(+1.63%) |
May 13, 2015 | 55.21 | 55.79 | 54.97 | 55.50 | 154,327 | +0.35(+0.63%) |
May 12, 2015 | 54.88 | 55.38 | 53.91 | 55.15 | 238,084 | +0.12(+0.21%) |
May 11, 2015 | 55.12 | 55.88 | 55.03 | 55.03 | 231,103 | -0.30(-0.54%) |
May 08, 2015 | 55.52 | 56.13 | 55.27 | 55.34 | 330,879 | +0.39(+0.71%) |
May 07, 2015 | 53.83 | 55.30 | 53.40 | 54.95 | 256,800 | +1.05(+1.96%) |
May 06, 2015 | 54.03 | 54.65 | 53.07 | 53.89 | 280,310 | -0.28(-0.52%) |
May 05, 2015 | 55.02 | 55.48 | 54.00 | 54.18 | 215,292 | -1.08(-1.96%) |
May 04, 2015 | 55.15 | 55.75 | 55.09 | 55.26 | 172,754 | +0.24(+0.43%) |