Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.32 | 47.68 | 45.54 | 46.42 | 574,439 | +0.17(+0.37%) |
Jul 30, 2015 | 46.15 | 46.30 | 44.52 | 46.25 | 256,814 | +0.26(+0.57%) |
Jul 29, 2015 | 47.80 | 48.50 | 45.70 | 45.99 | 440,031 | -1.94(-4.05%) |
Jul 28, 2015 | 46.83 | 48.11 | 46.02 | 47.93 | 469,546 | +1.11(+2.37%) |
Jul 27, 2015 | 46.27 | 47.16 | 44.55 | 46.82 | 445,622 | +0.54(+1.17%) |
Jul 24, 2015 | 48.36 | 49.29 | 46.14 | 46.28 | 392,746 | -2.57(-5.26%) |
Jul 23, 2015 | 49.19 | 49.44 | 48.18 | 48.85 | 257,458 | -0.03(-0.06%) |
Jul 22, 2015 | 48.35 | 49.34 | 48.00 | 48.88 | 405,883 | -0.02(-0.04%) |
Jul 21, 2015 | 49.95 | 50.39 | 48.55 | 48.90 | 397,016 | -0.98(-1.96%) |
Jul 20, 2015 | 50.23 | 51.00 | 49.00 | 49.88 | 410,921 | -0.20(-0.40%) |
Jul 17, 2015 | 51.17 | 51.31 | 49.51 | 50.08 | 460,861 | -1.08(-2.11%) |
Jul 16, 2015 | 50.36 | 51.64 | 49.27 | 51.16 | 536,832 | +1.29(+2.59%) |
Jul 15, 2015 | 50.12 | 52.40 | 49.33 | 49.87 | 1,284,761 | +0.97(+1.98%) |
Jul 14, 2015 | 48.40 | 50.24 | 48.12 | 48.90 | 1,032,786 | +0.33(+0.68%) |
Jul 13, 2015 | 51.00 | 51.97 | 47.76 | 48.57 | 1,250,360 | -1.29(-2.59%) |
Jul 10, 2015 | 46.80 | 49.91 | 46.79 | 49.86 | 909,241 | +3.96(+8.63%) |
Jul 09, 2015 | 46.00 | 46.53 | 44.75 | 45.90 | 1,243,263 | -0.19(-0.41%) |
Jul 08, 2015 | 47.17 | 48.50 | 45.52 | 46.09 | 954,970 | -2.63(-5.40%) |
Jul 07, 2015 | 51.17 | 51.59 | 46.83 | 48.72 | 2,040,433 | -3.62(-6.92%) |
Jul 06, 2015 | 51.22 | 52.94 | 50.67 | 52.34 | 1,088,657 | +0.59(+1.14%) |
Jul 02, 2015 | 51.21 | 51.75 | 51.75 | 51.75 | 1,188,300 | +0.82(+1.61%) |
Jul 01, 2015 | 54.69 | 54.90 | 50.02 | 50.93 | 2,027,818 | -2.04(-3.85%) |
Jun 30, 2015 | 49.27 | 53.14 | 48.75 | 52.97 | 2,802,214 | +6.03(+12.85%) |
Jun 29, 2015 | 44.70 | 48.56 | 44.50 | 46.94 | 1,889,729 | +1.30(+2.85%) |
Jun 26, 2015 | 45.18 | 47.85 | 44.54 | 45.64 | 5,753,210 | -0.05(-0.11%) |
Jun 25, 2015 | 49.36 | 49.97 | 45.08 | 45.69 | 1,143,882 | -4.13(-8.29%) |
Jun 24, 2015 | 47.72 | 51.43 | 47.61 | 49.82 | 1,715,310 | +2.25(+4.73%) |
Jun 23, 2015 | 45.22 | 47.74 | 45.02 | 47.57 | 784,970 | +2.27(+5.01%) |
Jun 22, 2015 | 46.62 | 46.77 | 44.84 | 45.30 | 625,502 | -1.38(-2.96%) |
Jun 19, 2015 | 45.24 | 46.75 | 44.51 | 46.68 | 1,244,293 | +1.64(+3.64%) |
Jun 18, 2015 | 46.05 | 46.99 | 44.73 | 45.04 | 630,523 | -0.97(-2.11%) |
Jun 17, 2015 | 46.61 | 47.33 | 45.27 | 46.01 | 529,072 | -0.92(-1.96%) |
Jun 16, 2015 | 48.40 | 49.26 | 46.26 | 46.93 | 482,902 | -1.49(-3.08%) |
Jun 15, 2015 | 46.84 | 48.92 | 45.95 | 48.42 | 517,074 | +1.03(+2.17%) |
Jun 12, 2015 | 47.05 | 47.94 | 46.25 | 47.39 | 382,782 | -0.13(-0.27%) |
Jun 11, 2015 | 46.26 | 47.71 | 45.71 | 47.52 | 656,697 | +1.77(+3.87%) |
Jun 10, 2015 | 46.39 | 46.99 | 43.86 | 45.75 | 466,807 | -0.66(-1.42%) |
Jun 09, 2015 | 46.26 | 46.49 | 43.59 | 46.41 | 735,320 | -0.06(-0.13%) |
Jun 08, 2015 | 47.00 | 47.47 | 44.87 | 46.47 | 827,866 | +0.32(+0.69%) |
Jun 05, 2015 | 47.36 | 47.93 | 45.20 | 46.15 | 2,729,917 | +0.26(+0.57%) |
Jun 04, 2015 | 43.02 | 46.14 | 42.57 | 45.89 | 1,182,438 | +2.92(+6.80%) |
Jun 03, 2015 | 43.06 | 44.25 | 42.25 | 42.97 | 272,773 | -0.09(-0.21%) |
Jun 02, 2015 | 41.53 | 43.35 | 41.18 | 43.06 | 307,654 | +1.21(+2.89%) |
Jun 01, 2015 | 42.45 | 43.26 | 40.20 | 41.85 | 361,961 | -0.67(-1.58%) |
May 29, 2015 | 42.07 | 43.04 | 41.25 | 42.52 | 853,142 | +0.28(+0.66%) |
May 28, 2015 | 41.82 | 43.53 | 41.23 | 42.24 | 1,110,098 | +0.29(+0.69%) |
May 27, 2015 | 40.01 | 42.35 | 39.42 | 41.95 | 1,369,306 | +2.16(+5.43%) |
May 26, 2015 | 38.70 | 40.38 | 38.07 | 39.79 | 890,173 | +1.01(+2.60%) |
May 22, 2015 | 38.81 | 38.78 | 38.78 | 38.78 | 425,600 | -0.02(-0.05%) |
May 21, 2015 | 40.77 | 41.50 | 38.53 | 38.80 | 552,209 | -1.96(-4.81%) |
May 20, 2015 | 40.05 | 40.97 | 38.84 | 40.76 | 455,352 | +1.10(+2.77%) |
May 19, 2015 | 39.69 | 40.13 | 37.00 | 39.66 | 1,814,664 | -0.36(-0.90%) |
May 18, 2015 | 40.42 | 41.15 | 39.40 | 40.02 | 655,124 | +0.18(+0.45%) |
May 15, 2015 | 35.39 | 40.04 | 34.72 | 39.84 | 783,848 | +4.35(+12.26%) |
May 14, 2015 | 34.73 | 35.84 | 33.87 | 35.49 | 365,525 | +1.11(+3.23%) |
May 13, 2015 | 35.40 | 35.40 | 33.50 | 34.38 | 451,385 | -1.19(-3.35%) |
May 12, 2015 | 33.00 | 35.84 | 33.00 | 35.57 | 464,138 | +1.00(+2.89%) |
May 11, 2015 | 37.12 | 37.57 | 34.18 | 34.57 | 519,432 | -2.66(-7.14%) |
May 08, 2015 | 29.20 | 37.62 | 29.20 | 37.23 | 699,033 | +7.04(+23.32%) |
May 07, 2015 | 28.27 | 30.60 | 27.55 | 30.19 | 317,454 | +2.07(+7.36%) |
May 06, 2015 | 27.54 | 28.25 | 26.88 | 28.12 | 300,289 | +0.96(+3.53%) |
May 05, 2015 | 28.07 | 28.44 | 26.84 | 27.16 | 775,980 | -0.66(-2.37%) |
May 04, 2015 | 26.85 | 27.96 | 26.35 | 27.82 | 376,785 | +1.12(+4.19%) |