Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.27 | 47.27 | 47.08 | 47.16 | 13,192 | +0.32(+0.69%) |
Jul 30, 2015 | 46.69 | 46.90 | 46.57 | 46.83 | 27,602 | -0.01(-0.02%) |
Jul 29, 2015 | 46.60 | 46.98 | 46.58 | 46.84 | 27,243 | +0.15(+0.32%) |
Jul 28, 2015 | 46.43 | 46.77 | 46.38 | 46.69 | 16,127 | +0.52(+1.12%) |
Jul 27, 2015 | 46.18 | 46.29 | 45.94 | 46.18 | 31,893 | -0.47(-1.02%) |
Jul 24, 2015 | 47.05 | 47.05 | 46.64 | 46.65 | 14,537 | -0.49(-1.04%) |
Jul 23, 2015 | 47.01 | 47.28 | 46.96 | 47.14 | 37,801 | +0.18(+0.39%) |
Jul 22, 2015 | 46.71 | 47.09 | 46.71 | 46.96 | 27,044 | -0.17(-0.35%) |
Jul 21, 2015 | 47.17 | 47.22 | 47.00 | 47.12 | 46,973 | -0.17(-0.37%) |
Jul 20, 2015 | 47.21 | 47.38 | 47.07 | 47.30 | 12,964 | +0.09(+0.19%) |
Jul 17, 2015 | 47.19 | 47.26 | 47.11 | 47.21 | 18,621 | -0.03(-0.07%) |
Jul 16, 2015 | 47.23 | 47.39 | 47.21 | 47.24 | 27,606 | +0.06(+0.12%) |
Jul 15, 2015 | 47.17 | 47.32 | 47.06 | 47.18 | 45,377 | +0.06(+0.12%) |
Jul 14, 2015 | 46.82 | 47.14 | 46.81 | 47.12 | 52,426 | +0.52(+1.11%) |
Jul 13, 2015 | 46.35 | 46.61 | 46.35 | 46.61 | 16,630 | +0.62(+1.34%) |
Jul 10, 2015 | 45.86 | 46.01 | 45.72 | 45.99 | 33,736 | +0.48(+1.06%) |
Jul 09, 2015 | 45.69 | 45.77 | 45.41 | 45.51 | 21,586 | +0.12(+0.26%) |
Jul 08, 2015 | 46.84 | 46.84 | 45.33 | 45.39 | 69,711 | -1.90(-4.03%) |
Jul 07, 2015 | 47.15 | 47.32 | 46.80 | 47.30 | 119,495 | +0.26(+0.55%) |
Jul 06, 2015 | 47.02 | 47.19 | 46.65 | 47.04 | 56,591 | -0.46(-0.96%) |
Jul 02, 2015 | 47.51 | 47.50 | 47.50 | 47.50 | 48,944 | -0.02(-0.05%) |
Jul 01, 2015 | 47.76 | 47.76 | 47.41 | 47.52 | 36,537 | +0.50(+1.06%) |
Jun 30, 2015 | 47.09 | 47.26 | 47.02 | 47.02 | 40,734 | +0.40(+0.86%) |
Jun 29, 2015 | 47.20 | 47.20 | 46.62 | 46.63 | 36,722 | -1.05(-2.20%) |
Jun 26, 2015 | 47.51 | 47.70 | 47.51 | 47.67 | 30,818 | +0.30(+0.64%) |
Jun 25, 2015 | 47.46 | 47.74 | 47.36 | 47.37 | 35,431 | -0.10(-0.20%) |
Jun 24, 2015 | 47.44 | 47.61 | 47.30 | 47.47 | 33,902 | -0.32(-0.68%) |
Jun 23, 2015 | 47.54 | 47.86 | 47.54 | 47.79 | 15,401 | +0.20(+0.42%) |
Jun 22, 2015 | 47.45 | 47.65 | 47.40 | 47.59 | 37,141 | +0.49(+1.03%) |
Jun 19, 2015 | 47.14 | 47.30 | 47.10 | 47.10 | 103,477 | +0.12(+0.26%) |
Jun 18, 2015 | 46.53 | 47.08 | 46.53 | 46.98 | 41,069 | +0.41(+0.87%) |
Jun 17, 2015 | 46.57 | 46.76 | 46.43 | 46.57 | 125,479 | -0.36(-0.77%) |
Jun 16, 2015 | 46.70 | 46.95 | 46.70 | 46.94 | 93,132 | -0.06(-0.12%) |
Jun 15, 2015 | 46.78 | 47.09 | 46.77 | 46.99 | 28,636 | +0.03(+0.07%) |
Jun 12, 2015 | 46.87 | 47.11 | 46.71 | 46.96 | 45,369 | -0.16(-0.33%) |
Jun 11, 2015 | 47.19 | 47.26 | 47.00 | 47.12 | 64,021 | +0.25(+0.53%) |
Jun 10, 2015 | 46.61 | 46.99 | 46.61 | 46.87 | 56,067 | +0.80(+1.74%) |
Jun 09, 2015 | 46.27 | 46.27 | 45.97 | 46.07 | 29,121 | -0.37(-0.80%) |
Jun 08, 2015 | 46.51 | 46.54 | 46.35 | 46.44 | 44,408 | -0.21(-0.44%) |
Jun 05, 2015 | 46.47 | 46.74 | 46.44 | 46.65 | 56,307 | +0.00(+0.00%) |
Jun 04, 2015 | 46.79 | 46.79 | 46.59 | 46.65 | 36,809 | -0.26(-0.55%) |
Jun 03, 2015 | 46.81 | 46.99 | 46.71 | 46.90 | 25,032 | +0.21(+0.44%) |
Jun 02, 2015 | 46.71 | 46.93 | 46.70 | 46.70 | 61,594 | -0.02(-0.04%) |
Jun 01, 2015 | 46.70 | 46.87 | 46.65 | 46.71 | 43,629 | +0.48(+1.04%) |
May 29, 2015 | 46.48 | 46.48 | 46.19 | 46.23 | 37,835 | -0.45(-0.96%) |
May 28, 2015 | 46.60 | 46.72 | 46.45 | 46.68 | 33,715 | -0.41(-0.88%) |
May 27, 2015 | 47.07 | 47.11 | 46.95 | 47.09 | 39,811 | +0.33(+0.71%) |
May 26, 2015 | 47.16 | 47.16 | 46.57 | 46.76 | 178,438 | -0.84(-1.77%) |
May 22, 2015 | 47.52 | 47.61 | 47.61 | 47.61 | 142,286 | +0.19(+0.40%) |
May 21, 2015 | 47.25 | 47.45 | 47.13 | 47.42 | 173,810 | +0.01(+0.02%) |
May 20, 2015 | 47.41 | 47.49 | 47.24 | 47.41 | 62,005 | +0.02(+0.05%) |
May 19, 2015 | 47.31 | 47.58 | 47.19 | 47.38 | 23,342 | +0.20(+0.42%) |
May 18, 2015 | 47.21 | 47.26 | 47.07 | 47.19 | 20,204 | +0.09(+0.19%) |
May 15, 2015 | 46.95 | 47.09 | 46.90 | 47.09 | 27,472 | +0.34(+0.72%) |
May 14, 2015 | 46.73 | 46.84 | 46.62 | 46.76 | 13,295 | +0.14(+0.30%) |
May 13, 2015 | 46.71 | 46.90 | 46.52 | 46.61 | 29,970 | +0.22(+0.48%) |
May 12, 2015 | 46.27 | 46.40 | 46.16 | 46.39 | 87,880 | +0.08(+0.18%) |
May 11, 2015 | 46.33 | 46.51 | 46.29 | 46.31 | 22,480 | -0.12(-0.27%) |
May 08, 2015 | 46.05 | 46.51 | 46.05 | 46.43 | 31,483 | +0.95(+2.09%) |
May 07, 2015 | 45.24 | 45.56 | 45.19 | 45.48 | 45,059 | +0.36(+0.81%) |
May 06, 2015 | 45.24 | 45.26 | 44.97 | 45.12 | 25,976 | -0.12(-0.27%) |
May 05, 2015 | 45.66 | 45.66 | 45.15 | 45.24 | 20,797 | -0.73(-1.58%) |
May 04, 2015 | 45.99 | 46.00 | 45.71 | 45.97 | 22,828 | +0.13(+0.29%) |