Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.57 | 48.09 | 47.46 | 47.69 | 740,423 | +1.85(+4.04%) |
Jul 30, 2015 | 45.71 | 45.93 | 45.28 | 45.84 | 256,259 | -0.32(-0.69%) |
Jul 29, 2015 | 46.10 | 46.44 | 46.00 | 46.15 | 226,932 | +0.60(+1.32%) |
Jul 28, 2015 | 45.07 | 45.61 | 45.03 | 45.55 | 398,770 | +0.38(+0.84%) |
Jul 27, 2015 | 45.34 | 45.36 | 44.92 | 45.17 | 325,862 | -0.26(-0.57%) |
Jul 24, 2015 | 46.09 | 46.26 | 45.22 | 45.43 | 356,069 | -0.94(-2.03%) |
Jul 23, 2015 | 46.76 | 46.84 | 46.27 | 46.37 | 221,191 | -0.59(-1.27%) |
Jul 22, 2015 | 46.59 | 46.96 | 46.52 | 46.96 | 147,042 | +0.39(+0.83%) |
Jul 21, 2015 | 47.02 | 47.02 | 46.37 | 46.58 | 393,719 | -0.20(-0.42%) |
Jul 20, 2015 | 46.99 | 47.03 | 46.64 | 46.77 | 106,127 | +0.04(+0.09%) |
Jul 17, 2015 | 46.75 | 46.91 | 46.65 | 46.73 | 201,570 | -0.07(-0.15%) |
Jul 16, 2015 | 46.89 | 46.90 | 46.53 | 46.80 | 180,945 | +0.41(+0.87%) |
Jul 15, 2015 | 46.69 | 46.72 | 46.30 | 46.40 | 138,879 | -0.30(-0.65%) |
Jul 14, 2015 | 46.65 | 46.79 | 46.43 | 46.70 | 233,137 | +0.41(+0.87%) |
Jul 13, 2015 | 46.25 | 46.54 | 46.22 | 46.29 | 283,028 | +0.98(+2.17%) |
Jul 10, 2015 | 45.20 | 45.43 | 45.01 | 45.31 | 235,799 | +1.22(+2.78%) |
Jul 09, 2015 | 44.71 | 44.71 | 44.03 | 44.09 | 195,685 | +0.31(+0.71%) |
Jul 08, 2015 | 44.09 | 44.28 | 43.70 | 43.78 | 200,249 | -1.01(-2.25%) |
Jul 07, 2015 | 43.98 | 44.84 | 43.48 | 44.78 | 389,546 | +0.53(+1.19%) |
Jul 06, 2015 | 44.32 | 44.64 | 43.98 | 44.26 | 242,815 | -0.41(-0.91%) |
Jul 02, 2015 | 44.62 | 44.66 | 44.66 | 44.66 | 231,859 | +0.28(+0.62%) |
Jul 01, 2015 | 44.62 | 44.76 | 44.19 | 44.39 | 287,239 | +0.20(+0.45%) |
Jun 30, 2015 | 44.46 | 44.46 | 43.84 | 44.19 | 346,878 | +0.16(+0.37%) |
Jun 29, 2015 | 44.95 | 45.01 | 44.00 | 44.03 | 823,178 | -1.46(-3.22%) |
Jun 26, 2015 | 45.34 | 45.56 | 45.25 | 45.49 | 503,235 | +0.55(+1.23%) |
Jun 25, 2015 | 45.44 | 45.54 | 44.81 | 44.94 | 455,998 | +0.22(+0.50%) |
Jun 24, 2015 | 45.01 | 45.53 | 44.67 | 44.72 | 839,361 | +0.47(+1.07%) |
Jun 23, 2015 | 44.72 | 44.80 | 43.92 | 44.24 | 452,834 | -0.36(-0.81%) |
Jun 22, 2015 | 44.94 | 45.07 | 44.30 | 44.60 | 655,465 | +1.18(+2.72%) |
Jun 19, 2015 | 43.09 | 43.55 | 43.04 | 43.42 | 227,419 | +0.51(+1.18%) |
Jun 18, 2015 | 42.04 | 42.98 | 42.04 | 42.91 | 310,550 | +0.77(+1.82%) |
Jun 17, 2015 | 41.80 | 42.18 | 41.61 | 42.15 | 368,681 | +0.03(+0.08%) |
Jun 16, 2015 | 41.89 | 42.23 | 41.72 | 42.11 | 194,824 | +0.15(+0.35%) |
Jun 15, 2015 | 41.61 | 42.03 | 41.44 | 41.97 | 201,818 | -0.16(-0.37%) |
Jun 12, 2015 | 42.04 | 42.34 | 41.96 | 42.12 | 237,541 | -0.49(-1.15%) |
Jun 11, 2015 | 42.16 | 42.62 | 42.08 | 42.61 | 233,023 | +0.58(+1.37%) |
Jun 10, 2015 | 42.10 | 42.50 | 41.97 | 42.04 | 314,970 | +0.00(+0.00%) |
Jun 09, 2015 | 41.74 | 42.05 | 41.62 | 42.04 | 155,509 | +0.18(+0.43%) |
Jun 08, 2015 | 41.95 | 42.16 | 41.84 | 41.85 | 287,175 | -0.47(-1.12%) |
Jun 05, 2015 | 42.10 | 42.39 | 41.98 | 42.33 | 257,980 | -0.01(-0.02%) |
Jun 04, 2015 | 42.44 | 42.75 | 42.27 | 42.34 | 144,759 | -0.44(-1.03%) |
Jun 03, 2015 | 42.57 | 42.80 | 42.46 | 42.78 | 243,713 | +0.66(+1.58%) |
Jun 02, 2015 | 41.82 | 42.23 | 41.80 | 42.11 | 122,695 | +0.40(+0.95%) |
Jun 01, 2015 | 41.60 | 41.78 | 41.29 | 41.72 | 262,282 | +0.23(+0.56%) |
May 29, 2015 | 42.08 | 42.16 | 41.48 | 41.48 | 149,216 | -0.72(-1.71%) |
May 28, 2015 | 42.36 | 42.36 | 42.05 | 42.21 | 132,126 | -0.35(-0.83%) |
May 27, 2015 | 42.53 | 42.66 | 42.30 | 42.56 | 180,148 | +0.54(+1.29%) |
May 26, 2015 | 42.16 | 42.23 | 41.90 | 42.02 | 682,170 | -0.15(-0.35%) |
May 22, 2015 | 42.17 | 42.16 | 42.16 | 42.16 | 198,438 | -0.17(-0.41%) |
May 21, 2015 | 42.30 | 42.53 | 42.15 | 42.34 | 161,459 | -0.03(-0.06%) |
May 20, 2015 | 42.65 | 42.77 | 42.36 | 42.36 | 214,539 | -0.46(-1.07%) |
May 19, 2015 | 42.54 | 42.96 | 42.48 | 42.82 | 202,135 | +0.35(+0.83%) |
May 18, 2015 | 42.42 | 42.69 | 42.36 | 42.47 | 192,360 | -0.09(-0.20%) |
May 15, 2015 | 42.40 | 42.60 | 42.25 | 42.55 | 569,973 | +0.68(+1.62%) |
May 14, 2015 | 41.16 | 41.89 | 41.10 | 41.88 | 330,686 | +1.32(+3.26%) |
May 13, 2015 | 40.96 | 41.06 | 40.51 | 40.56 | 419,406 | -0.04(-0.11%) |
May 12, 2015 | 40.86 | 40.86 | 40.40 | 40.60 | 317,768 | -0.44(-1.07%) |
May 11, 2015 | 41.46 | 41.51 | 40.98 | 41.04 | 803,034 | +0.22(+0.55%) |
May 08, 2015 | 40.26 | 40.91 | 40.22 | 40.81 | 606,642 | +1.59(+4.07%) |
May 07, 2015 | 38.86 | 39.36 | 38.76 | 39.22 | 548,552 | +1.14(+2.99%) |
May 06, 2015 | 38.11 | 38.34 | 37.76 | 38.08 | 510,886 | -0.09(-0.22%) |
May 05, 2015 | 38.65 | 38.81 | 38.15 | 38.16 | 307,602 | -0.95(-2.43%) |
May 04, 2015 | 39.42 | 39.51 | 39.10 | 39.12 | 90,685 | -0.11(-0.28%) |