Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.47 | 46.79 | 45.96 | 46.07 | 310,951 | -0.21(-0.46%) |
Jul 30, 2015 | 45.95 | 46.59 | 45.85 | 46.29 | 264,618 | +0.02(+0.04%) |
Jul 29, 2015 | 46.05 | 46.61 | 45.57 | 46.27 | 291,105 | +0.14(+0.31%) |
Jul 28, 2015 | 45.87 | 46.69 | 44.77 | 46.12 | 488,867 | +0.44(+0.97%) |
Jul 27, 2015 | 45.50 | 46.62 | 45.11 | 45.68 | 258,814 | -0.21(-0.46%) |
Jul 24, 2015 | 46.09 | 46.44 | 45.76 | 45.89 | 343,425 | -0.11(-0.23%) |
Jul 23, 2015 | 46.46 | 47.14 | 45.89 | 46.00 | 422,214 | -0.46(-1.00%) |
Jul 22, 2015 | 45.71 | 46.52 | 45.52 | 46.46 | 543,278 | +0.35(+0.75%) |
Jul 21, 2015 | 46.33 | 47.09 | 45.64 | 46.11 | 330,817 | -0.18(-0.40%) |
Jul 20, 2015 | 46.70 | 47.31 | 46.17 | 46.30 | 369,984 | -0.26(-0.56%) |
Jul 17, 2015 | 46.68 | 47.25 | 46.32 | 46.56 | 517,454 | -0.10(-0.21%) |
Jul 16, 2015 | 46.23 | 47.19 | 46.23 | 46.65 | 637,323 | +0.49(+1.07%) |
Jul 15, 2015 | 46.46 | 47.31 | 46.10 | 46.16 | 396,761 | -0.43(-0.91%) |
Jul 14, 2015 | 46.46 | 46.99 | 45.96 | 46.59 | 599,028 | +0.27(+0.58%) |
Jul 13, 2015 | 46.54 | 47.22 | 45.20 | 46.32 | 883,873 | -0.06(-0.12%) |
Jul 10, 2015 | 47.56 | 48.10 | 46.33 | 46.37 | 859,863 | -0.59(-1.25%) |
Jul 09, 2015 | 47.32 | 48.28 | 46.57 | 46.96 | 1,097,598 | +0.38(+0.81%) |
Jul 08, 2015 | 47.86 | 48.68 | 46.09 | 46.59 | 918,806 | -1.81(-3.73%) |
Jul 07, 2015 | 49.44 | 49.71 | 47.50 | 48.39 | 669,928 | -1.02(-2.07%) |
Jul 06, 2015 | 48.23 | 50.27 | 47.99 | 49.42 | 502,860 | +0.63(+1.29%) |
Jul 02, 2015 | 49.73 | 48.79 | 48.79 | 48.79 | 543,227 | -1.03(-2.07%) |
Jul 01, 2015 | 50.52 | 51.37 | 49.62 | 49.82 | 446,767 | -0.14(-0.27%) |
Jun 30, 2015 | 49.71 | 50.52 | 49.36 | 49.96 | 408,812 | +0.57(+1.15%) |
Jun 29, 2015 | 50.35 | 50.85 | 48.98 | 49.39 | 472,012 | -1.44(-2.83%) |
Jun 26, 2015 | 52.15 | 52.87 | 50.59 | 50.83 | 682,444 | -1.22(-2.34%) |
Jun 25, 2015 | 51.21 | 52.13 | 51.08 | 52.04 | 429,694 | +0.86(+1.68%) |
Jun 24, 2015 | 51.94 | 52.38 | 51.02 | 51.18 | 324,473 | -0.88(-1.69%) |
Jun 23, 2015 | 52.92 | 53.02 | 51.67 | 52.06 | 351,232 | -0.58(-1.10%) |
Jun 22, 2015 | 52.91 | 53.11 | 52.52 | 52.64 | 300,901 | +0.21(+0.41%) |
Jun 19, 2015 | 52.76 | 52.92 | 51.96 | 52.43 | 556,429 | -0.16(-0.31%) |
Jun 18, 2015 | 51.43 | 53.01 | 51.43 | 52.59 | 575,404 | +1.20(+2.33%) |
Jun 17, 2015 | 51.18 | 51.90 | 51.18 | 51.40 | 418,217 | +0.24(+0.47%) |
Jun 16, 2015 | 51.95 | 52.57 | 50.95 | 51.15 | 596,733 | -0.74(-1.43%) |
Jun 15, 2015 | 51.56 | 52.43 | 50.92 | 51.90 | 612,416 | +0.11(+0.21%) |
Jun 12, 2015 | 52.74 | 53.08 | 51.49 | 51.79 | 796,398 | -1.15(-2.17%) |
Jun 11, 2015 | 53.25 | 53.36 | 52.51 | 52.94 | 267,264 | -0.07(-0.13%) |
Jun 10, 2015 | 53.45 | 53.82 | 52.94 | 53.01 | 431,546 | -0.16(-0.31%) |
Jun 09, 2015 | 52.98 | 53.27 | 52.05 | 53.17 | 579,691 | +0.11(+0.20%) |
Jun 08, 2015 | 53.30 | 53.89 | 52.92 | 53.07 | 326,078 | -0.24(-0.45%) |
Jun 05, 2015 | 53.22 | 53.77 | 52.70 | 53.31 | 519,709 | +0.36(+0.67%) |
Jun 04, 2015 | 53.11 | 53.65 | 52.71 | 52.95 | 373,054 | -0.44(-0.83%) |
Jun 03, 2015 | 53.18 | 53.92 | 52.96 | 53.39 | 817,123 | +0.31(+0.58%) |
Jun 02, 2015 | 52.85 | 53.64 | 52.48 | 53.09 | 484,514 | +0.08(+0.15%) |
Jun 01, 2015 | 52.40 | 53.09 | 51.51 | 53.01 | 506,918 | +1.14(+2.20%) |
May 29, 2015 | 52.17 | 52.68 | 51.69 | 51.87 | 645,390 | -0.20(-0.39%) |
May 28, 2015 | 52.07 | 52.91 | 51.96 | 52.07 | 486,010 | -0.19(-0.37%) |
May 27, 2015 | 51.66 | 52.78 | 51.11 | 52.26 | 728,450 | +0.45(+0.88%) |
May 26, 2015 | 52.86 | 53.10 | 50.99 | 51.81 | 1,211,550 | +0.18(+0.36%) |
May 22, 2015 | 50.76 | 51.63 | 51.63 | 51.63 | 1,415,849 | +0.88(+1.73%) |
May 21, 2015 | 50.95 | 51.81 | 50.74 | 50.75 | 809,798 | -0.05(-0.10%) |
May 20, 2015 | 49.54 | 51.17 | 49.33 | 50.80 | 764,027 | +1.24(+2.49%) |
May 19, 2015 | 49.66 | 50.16 | 48.87 | 49.56 | 932,460 | +0.19(+0.39%) |
May 18, 2015 | 48.70 | 49.74 | 48.67 | 49.37 | 667,313 | +0.70(+1.45%) |
May 15, 2015 | 48.88 | 49.63 | 48.42 | 48.66 | 808,086 | -0.47(-0.96%) |
May 14, 2015 | 48.20 | 49.48 | 47.79 | 49.14 | 691,701 | +1.42(+2.98%) |
May 13, 2015 | 47.14 | 48.28 | 46.69 | 47.72 | 478,736 | +1.14(+2.45%) |
May 12, 2015 | 47.38 | 47.48 | 46.39 | 46.58 | 912,897 | -1.10(-2.31%) |
May 11, 2015 | 48.11 | 48.26 | 46.89 | 47.68 | 695,685 | -0.59(-1.22%) |
May 08, 2015 | 44.62 | 49.86 | 44.62 | 48.27 | 1,688,758 | +4.62(+10.58%) |
May 07, 2015 | 43.44 | 44.26 | 42.90 | 43.65 | 549,946 | +0.26(+0.60%) |
May 06, 2015 | 43.58 | 43.93 | 43.08 | 43.39 | 215,481 | -0.16(-0.38%) |
May 05, 2015 | 43.94 | 44.43 | 43.26 | 43.55 | 478,885 | -0.55(-1.25%) |
May 04, 2015 | 43.25 | 44.70 | 43.25 | 44.10 | 427,854 | +1.04(+2.42%) |