Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.30 | 44.30 | 42.61 | 42.75 | 207,470 | -2.32(-5.15%) |
Jul 30, 2015 | 45.36 | 45.59 | 44.55 | 45.07 | 140,840 | -0.48(-1.05%) |
Jul 29, 2015 | 43.88 | 45.60 | 43.79 | 45.55 | 274,152 | +1.38(+3.12%) |
Jul 28, 2015 | 41.91 | 44.56 | 41.82 | 44.17 | 300,893 | +2.47(+5.92%) |
Jul 27, 2015 | 42.22 | 42.63 | 41.33 | 41.70 | 240,662 | -1.26(-2.94%) |
Jul 24, 2015 | 44.89 | 44.99 | 42.64 | 42.96 | 157,045 | -1.81(-4.05%) |
Jul 23, 2015 | 45.09 | 45.60 | 44.14 | 44.77 | 87,010 | -0.19(-0.42%) |
Jul 22, 2015 | 45.45 | 45.79 | 44.82 | 44.96 | 177,873 | -0.67(-1.46%) |
Jul 21, 2015 | 45.58 | 46.58 | 45.41 | 45.63 | 135,228 | +0.07(+0.16%) |
Jul 20, 2015 | 47.00 | 47.00 | 45.47 | 45.56 | 125,384 | -1.24(-2.65%) |
Jul 17, 2015 | 48.09 | 48.09 | 46.47 | 46.80 | 162,364 | -1.17(-2.43%) |
Jul 16, 2015 | 48.55 | 48.70 | 47.74 | 47.96 | 89,925 | -0.01(-0.02%) |
Jul 15, 2015 | 49.38 | 49.69 | 47.63 | 47.97 | 179,604 | -1.82(-3.66%) |
Jul 14, 2015 | 48.61 | 50.03 | 48.61 | 49.80 | 207,397 | +0.99(+2.02%) |
Jul 13, 2015 | 48.43 | 49.07 | 48.29 | 48.81 | 121,758 | +0.54(+1.12%) |
Jul 10, 2015 | 48.40 | 48.91 | 47.78 | 48.27 | 178,987 | +0.45(+0.93%) |
Jul 09, 2015 | 48.40 | 49.07 | 47.83 | 47.83 | 131,433 | +0.37(+0.78%) |
Jul 08, 2015 | 49.03 | 49.42 | 47.03 | 47.45 | 138,116 | -2.02(-4.09%) |
Jul 07, 2015 | 48.31 | 49.76 | 46.98 | 49.48 | 209,618 | +0.97(+2.01%) |
Jul 06, 2015 | 48.73 | 49.43 | 48.15 | 48.50 | 265,329 | -1.40(-2.80%) |
Jul 02, 2015 | 49.71 | 49.90 | 49.90 | 49.90 | 73,415 | +0.37(+0.75%) |
Jul 01, 2015 | 50.92 | 51.17 | 49.22 | 49.53 | 120,585 | -1.44(-2.83%) |
Jun 30, 2015 | 51.17 | 51.46 | 50.42 | 50.97 | 71,037 | +0.59(+1.18%) |
Jun 29, 2015 | 51.22 | 51.64 | 50.34 | 50.38 | 142,927 | -1.88(-3.59%) |
Jun 26, 2015 | 52.04 | 52.35 | 51.43 | 52.26 | 58,877 | +0.21(+0.41%) |
Jun 25, 2015 | 53.10 | 53.27 | 52.04 | 52.04 | 103,718 | -1.16(-2.17%) |
Jun 24, 2015 | 53.78 | 54.22 | 53.20 | 53.20 | 51,658 | -0.69(-1.29%) |
Jun 23, 2015 | 53.45 | 54.04 | 53.26 | 53.89 | 124,811 | +0.41(+0.77%) |
Jun 22, 2015 | 53.16 | 53.56 | 52.70 | 53.48 | 195,540 | +1.06(+2.02%) |
Jun 19, 2015 | 53.12 | 53.45 | 52.42 | 52.42 | 215,124 | -1.05(-1.96%) |
Jun 18, 2015 | 54.03 | 54.22 | 53.40 | 53.47 | 86,141 | -0.05(-0.10%) |
Jun 17, 2015 | 54.17 | 54.79 | 53.00 | 53.52 | 159,527 | -0.24(-0.45%) |
Jun 16, 2015 | 53.03 | 53.79 | 52.69 | 53.76 | 73,900 | +0.85(+1.60%) |
Jun 15, 2015 | 52.71 | 53.24 | 52.12 | 52.92 | 130,345 | -0.32(-0.60%) |
Jun 12, 2015 | 53.99 | 53.99 | 53.05 | 53.24 | 149,196 | -1.24(-2.27%) |
Jun 11, 2015 | 55.09 | 55.27 | 54.32 | 54.47 | 137,539 | -0.40(-0.73%) |
Jun 10, 2015 | 54.66 | 55.09 | 54.49 | 54.87 | 143,402 | +1.41(+2.63%) |
Jun 09, 2015 | 54.03 | 54.74 | 53.45 | 53.47 | 110,194 | -0.02(-0.04%) |
Jun 08, 2015 | 53.82 | 54.22 | 53.28 | 53.49 | 63,107 | -0.52(-0.96%) |
Jun 05, 2015 | 52.93 | 54.94 | 52.72 | 54.01 | 114,146 | +0.73(+1.37%) |
Jun 04, 2015 | 54.32 | 54.36 | 53.15 | 53.28 | 176,848 | -1.36(-2.49%) |
Jun 03, 2015 | 55.06 | 55.97 | 54.60 | 54.64 | 104,204 | -0.75(-1.35%) |
Jun 02, 2015 | 54.84 | 55.95 | 54.59 | 55.39 | 68,230 | +0.66(+1.20%) |
Jun 01, 2015 | 55.15 | 55.21 | 54.51 | 54.74 | 75,848 | -0.23(-0.42%) |
May 29, 2015 | 54.99 | 55.60 | 54.62 | 54.97 | 80,665 | -0.05(-0.10%) |
May 28, 2015 | 54.91 | 55.15 | 54.30 | 55.02 | 116,275 | -0.38(-0.69%) |
May 27, 2015 | 55.32 | 56.41 | 54.77 | 55.40 | 137,096 | -0.16(-0.29%) |
May 26, 2015 | 56.60 | 56.61 | 55.20 | 55.56 | 189,399 | -1.88(-3.27%) |
May 22, 2015 | 57.38 | 57.44 | 57.44 | 57.44 | 91,340 | -0.51(-0.88%) |
May 21, 2015 | 57.33 | 58.12 | 57.16 | 57.95 | 84,973 | +1.12(+1.97%) |
May 20, 2015 | 56.73 | 57.21 | 56.21 | 56.83 | 63,743 | +0.21(+0.37%) |
May 19, 2015 | 57.42 | 57.49 | 56.46 | 56.62 | 107,368 | -1.52(-2.62%) |
May 18, 2015 | 58.11 | 58.33 | 57.41 | 58.14 | 84,706 | -0.06(-0.11%) |
May 15, 2015 | 57.30 | 58.54 | 56.86 | 58.20 | 61,937 | +0.48(+0.82%) |
May 14, 2015 | 58.23 | 58.85 | 57.59 | 57.73 | 58,425 | -0.10(-0.16%) |
May 13, 2015 | 58.73 | 59.20 | 57.44 | 57.82 | 83,378 | -0.33(-0.56%) |
May 12, 2015 | 57.53 | 58.74 | 57.31 | 58.15 | 195,449 | +0.56(+0.97%) |
May 11, 2015 | 59.87 | 59.87 | 57.48 | 57.59 | 123,872 | -2.08(-3.49%) |
May 08, 2015 | 58.52 | 59.79 | 57.42 | 59.67 | 172,320 | +1.82(+3.14%) |
May 07, 2015 | 58.96 | 58.96 | 57.05 | 57.85 | 241,031 | -1.36(-2.30%) |
May 06, 2015 | 60.77 | 61.20 | 58.58 | 59.22 | 211,438 | -0.34(-0.57%) |
May 05, 2015 | 61.64 | 62.61 | 59.55 | 59.55 | 260,223 | -1.48(-2.42%) |
May 04, 2015 | 61.75 | 62.01 | 60.47 | 61.03 | 101,657 | -0.25(-0.41%) |