Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.17 | 46.17 | 45.95 | 45.98 | 22,122 | -0.07(-0.15%) |
Jul 30, 2015 | 45.90 | 46.07 | 45.71 | 46.05 | 29,044 | +0.00(+0.01%) |
Jul 29, 2015 | 45.70 | 46.06 | 45.70 | 46.05 | 61,280 | +0.38(+0.83%) |
Jul 28, 2015 | 45.34 | 45.73 | 45.18 | 45.67 | 77,220 | +0.55(+1.21%) |
Jul 27, 2015 | 45.17 | 45.34 | 45.04 | 45.13 | 63,989 | -0.34(-0.74%) |
Jul 24, 2015 | 45.98 | 45.98 | 45.37 | 45.46 | 70,678 | -0.45(-0.98%) |
Jul 23, 2015 | 46.12 | 46.22 | 45.81 | 45.91 | 61,243 | -0.20(-0.44%) |
Jul 22, 2015 | 46.01 | 46.22 | 46.01 | 46.12 | 53,588 | -0.14(-0.31%) |
Jul 21, 2015 | 46.44 | 46.45 | 46.14 | 46.26 | 33,701 | -0.21(-0.46%) |
Jul 20, 2015 | 46.54 | 46.56 | 46.34 | 46.47 | 96,537 | +0.07(+0.15%) |
Jul 17, 2015 | 46.48 | 46.48 | 46.32 | 46.40 | 18,885 | -0.02(-0.04%) |
Jul 16, 2015 | 46.34 | 46.42 | 46.28 | 46.42 | 32,591 | +0.37(+0.81%) |
Jul 15, 2015 | 46.15 | 46.25 | 46.00 | 46.05 | 42,319 | -0.10(-0.21%) |
Jul 14, 2015 | 45.88 | 46.20 | 45.88 | 46.14 | 52,517 | +0.22(+0.48%) |
Jul 13, 2015 | 45.76 | 45.93 | 45.76 | 45.92 | 69,310 | +0.44(+0.96%) |
Jul 10, 2015 | 45.36 | 45.51 | 45.25 | 45.49 | 106,311 | +0.58(+1.28%) |
Jul 09, 2015 | 45.32 | 45.42 | 44.91 | 44.91 | 57,799 | +0.10(+0.22%) |
Jul 08, 2015 | 45.24 | 45.24 | 44.74 | 44.81 | 58,717 | -0.74(-1.62%) |
Jul 07, 2015 | 45.37 | 45.55 | 44.75 | 45.55 | 40,219 | +0.28(+0.61%) |
Jul 06, 2015 | 45.11 | 45.50 | 45.02 | 45.27 | 74,580 | -0.19(-0.41%) |
Jul 02, 2015 | 45.62 | 45.45 | 45.45 | 45.45 | 38,763 | -0.01(-0.02%) |
Jul 01, 2015 | 45.53 | 45.58 | 45.28 | 45.46 | 49,700 | +0.28(+0.62%) |
Jun 30, 2015 | 45.45 | 45.45 | 45.03 | 45.18 | 77,819 | +0.15(+0.33%) |
Jun 29, 2015 | 45.58 | 45.75 | 45.00 | 45.03 | 91,299 | -0.94(-2.05%) |
Jun 26, 2015 | 46.11 | 46.13 | 45.90 | 45.97 | 44,744 | -0.03(-0.06%) |
Jun 25, 2015 | 46.27 | 46.28 | 46.00 | 46.00 | 23,329 | -0.16(-0.35%) |
Jun 24, 2015 | 46.41 | 46.53 | 46.16 | 46.16 | 35,180 | -0.35(-0.76%) |
Jun 23, 2015 | 46.49 | 46.59 | 46.43 | 46.52 | 19,194 | +0.03(+0.07%) |
Jun 22, 2015 | 46.46 | 46.59 | 46.43 | 46.48 | 48,193 | +0.33(+0.71%) |
Jun 19, 2015 | 46.36 | 46.38 | 46.15 | 46.15 | 56,661 | -0.26(-0.56%) |
Jun 18, 2015 | 46.05 | 46.51 | 46.05 | 46.41 | 57,217 | +0.46(+1.00%) |
Jun 17, 2015 | 45.96 | 46.04 | 45.75 | 45.95 | 34,117 | +0.09(+0.20%) |
Jun 16, 2015 | 45.57 | 45.92 | 45.57 | 45.86 | 20,191 | +0.21(+0.45%) |
Jun 15, 2015 | 45.54 | 45.70 | 45.43 | 45.66 | 40,570 | -0.21(-0.47%) |
Jun 12, 2015 | 46.01 | 46.01 | 45.79 | 45.87 | 51,464 | -0.27(-0.59%) |
Jun 11, 2015 | 46.18 | 46.23 | 46.05 | 46.14 | 26,190 | +0.09(+0.20%) |
Jun 10, 2015 | 45.65 | 46.10 | 45.65 | 46.05 | 83,968 | +0.50(+1.11%) |
Jun 09, 2015 | 45.52 | 45.62 | 45.32 | 45.55 | 47,222 | +0.05(+0.11%) |
Jun 08, 2015 | 45.74 | 45.74 | 45.49 | 45.49 | 41,896 | -0.28(-0.62%) |
Jun 05, 2015 | 45.82 | 45.91 | 45.65 | 45.78 | 34,172 | -0.03(-0.07%) |
Jun 04, 2015 | 46.08 | 46.15 | 45.76 | 45.81 | 76,866 | -0.42(-0.91%) |
Jun 03, 2015 | 46.24 | 46.37 | 46.14 | 46.23 | 50,903 | +0.13(+0.29%) |
Jun 02, 2015 | 46.05 | 46.22 | 45.91 | 46.10 | 21,315 | -0.06(-0.13%) |
Jun 01, 2015 | 46.17 | 46.29 | 45.95 | 46.16 | 72,974 | +0.12(+0.26%) |
May 29, 2015 | 46.31 | 46.31 | 45.98 | 46.04 | 31,991 | -0.26(-0.56%) |
May 28, 2015 | 46.32 | 46.32 | 46.12 | 46.30 | 39,119 | -0.09(-0.19%) |
May 27, 2015 | 46.08 | 46.40 | 46.08 | 46.38 | 29,761 | +0.42(+0.92%) |
May 26, 2015 | 46.33 | 46.33 | 45.82 | 45.96 | 43,189 | -0.44(-0.94%) |
May 22, 2015 | 46.45 | 46.40 | 46.40 | 46.40 | 26,424 | -0.09(-0.19%) |
May 21, 2015 | 46.36 | 46.59 | 46.36 | 46.49 | 31,845 | +0.01(+0.03%) |
May 20, 2015 | 46.45 | 46.56 | 46.34 | 46.47 | 31,558 | +0.05(+0.11%) |
May 19, 2015 | 46.49 | 46.56 | 46.37 | 46.42 | 46,230 | -0.02(-0.05%) |
May 18, 2015 | 46.23 | 46.54 | 46.23 | 46.44 | 40,609 | +0.21(+0.46%) |
May 15, 2015 | 46.26 | 46.30 | 46.16 | 46.23 | 33,275 | +0.03(+0.06%) |
May 14, 2015 | 45.99 | 46.27 | 45.99 | 46.21 | 58,791 | +0.48(+1.05%) |
May 13, 2015 | 45.92 | 46.01 | 45.71 | 45.73 | 28,901 | -0.06(-0.13%) |
May 12, 2015 | 45.71 | 45.88 | 45.46 | 45.79 | 44,951 | -0.09(-0.21%) |
May 11, 2015 | 46.04 | 46.15 | 45.88 | 45.88 | 44,758 | -0.18(-0.39%) |
May 08, 2015 | 45.92 | 46.16 | 45.92 | 46.06 | 51,890 | +0.60(+1.33%) |
May 07, 2015 | 45.32 | 45.62 | 45.30 | 45.46 | 27,615 | +0.10(+0.23%) |
May 06, 2015 | 45.53 | 45.53 | 45.09 | 45.36 | 61,547 | -0.11(-0.25%) |
May 05, 2015 | 46.03 | 46.03 | 45.47 | 45.47 | 33,989 | -0.54(-1.17%) |
May 04, 2015 | 46.05 | 46.16 | 45.99 | 46.01 | 40,333 | +0.15(+0.32%) |