Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.31 | 45.40 | 44.26 | 44.30 | 1,529,017 | -1.01(-2.23%) |
Jul 30, 2015 | 45.89 | 45.93 | 44.58 | 45.31 | 1,591,947 | -0.23(-0.51%) |
Jul 29, 2015 | 43.51 | 45.96 | 43.13 | 45.54 | 2,764,685 | +2.16(+4.98%) |
Jul 28, 2015 | 42.50 | 43.66 | 41.66 | 43.38 | 1,720,614 | +1.11(+2.63%) |
Jul 27, 2015 | 42.43 | 42.62 | 41.56 | 42.27 | 1,888,327 | -0.70(-1.63%) |
Jul 24, 2015 | 42.92 | 43.25 | 42.25 | 42.97 | 1,819,010 | +0.23(+0.54%) |
Jul 23, 2015 | 42.57 | 43.64 | 42.57 | 42.74 | 1,767,697 | +0.24(+0.56%) |
Jul 22, 2015 | 43.10 | 43.25 | 42.25 | 42.50 | 1,741,171 | -0.98(-2.25%) |
Jul 21, 2015 | 43.11 | 43.98 | 42.86 | 43.48 | 1,453,907 | +0.20(+0.46%) |
Jul 20, 2015 | 44.49 | 44.50 | 43.23 | 43.28 | 1,840,566 | -0.67(-1.52%) |
Jul 17, 2015 | 44.62 | 44.70 | 43.75 | 43.95 | 1,418,141 | -0.81(-1.81%) |
Jul 16, 2015 | 44.76 | 45.21 | 44.11 | 44.76 | 1,245,210 | +0.27(+0.61%) |
Jul 15, 2015 | 45.72 | 45.94 | 44.11 | 44.49 | 2,209,514 | -1.32(-2.88%) |
Jul 14, 2015 | 46.44 | 47.01 | 45.57 | 45.81 | 2,940,998 | -0.20(-0.43%) |
Jul 13, 2015 | 44.55 | 46.06 | 44.44 | 46.01 | 2,454,036 | +1.98(+4.50%) |
Jul 10, 2015 | 44.31 | 44.75 | 43.62 | 44.03 | 1,349,537 | +0.38(+0.87%) |
Jul 09, 2015 | 44.50 | 45.22 | 43.57 | 43.65 | 1,883,295 | +0.38(+0.88%) |
Jul 08, 2015 | 44.68 | 44.99 | 43.16 | 43.27 | 2,159,200 | -1.85(-4.10%) |
Jul 07, 2015 | 44.00 | 45.14 | 42.71 | 45.12 | 3,769,519 | +0.93(+2.10%) |
Jul 06, 2015 | 44.88 | 44.92 | 43.95 | 44.19 | 2,034,984 | -0.98(-2.17%) |
Jul 02, 2015 | 46.03 | 45.17 | 45.17 | 45.17 | 2,389,300 | -0.87(-1.89%) |
Jul 01, 2015 | 47.32 | 47.75 | 45.65 | 46.04 | 2,376,442 | -0.94(-2.00%) |
Jun 30, 2015 | 48.42 | 48.44 | 46.84 | 46.98 | 2,494,152 | -0.86(-1.80%) |
Jun 29, 2015 | 48.95 | 49.17 | 47.78 | 47.84 | 2,852,989 | -2.11(-4.22%) |
Jun 26, 2015 | 50.95 | 51.10 | 49.65 | 49.95 | 1,746,050 | -1.02(-2.00%) |
Jun 25, 2015 | 51.63 | 51.87 | 50.91 | 50.97 | 1,494,292 | -0.39(-0.76%) |
Jun 24, 2015 | 51.25 | 51.94 | 51.10 | 51.36 | 1,772,685 | -0.13(-0.25%) |
Jun 23, 2015 | 51.29 | 52.10 | 50.88 | 51.49 | 1,556,603 | +0.38(+0.74%) |
Jun 22, 2015 | 51.16 | 51.61 | 50.81 | 51.11 | 1,153,091 | +0.08(+0.16%) |
Jun 19, 2015 | 52.04 | 52.97 | 50.64 | 51.03 | 6,904,852 | -0.95(-1.83%) |
Jun 18, 2015 | 52.13 | 52.48 | 51.70 | 51.98 | 1,753,546 | +0.22(+0.43%) |
Jun 17, 2015 | 52.46 | 53.13 | 51.22 | 51.76 | 2,199,482 | -0.39(-0.75%) |
Jun 16, 2015 | 53.37 | 53.67 | 51.97 | 52.15 | 2,418,152 | -1.33(-2.48%) |
Jun 15, 2015 | 50.08 | 53.67 | 50.03 | 53.48 | 3,979,616 | +3.00(+5.93%) |
Jun 12, 2015 | 50.29 | 50.98 | 50.12 | 50.48 | 1,135,571 | +0.05(+0.10%) |
Jun 11, 2015 | 50.37 | 50.80 | 50.02 | 50.43 | 1,168,298 | +0.14(+0.28%) |
Jun 10, 2015 | 49.48 | 51.37 | 49.22 | 50.29 | 2,447,037 | +1.12(+2.28%) |
Jun 09, 2015 | 49.95 | 50.24 | 49.01 | 49.17 | 1,410,591 | -0.68(-1.36%) |
Jun 08, 2015 | 51.05 | 51.49 | 49.61 | 49.85 | 1,818,292 | -1.45(-2.83%) |
Jun 05, 2015 | 49.87 | 51.47 | 49.38 | 51.30 | 2,669,534 | +1.63(+3.28%) |
Jun 04, 2015 | 50.60 | 50.79 | 49.50 | 49.67 | 2,103,629 | -1.16(-2.28%) |
Jun 03, 2015 | 50.97 | 51.74 | 50.61 | 50.83 | 1,570,855 | -0.12(-0.24%) |
Jun 02, 2015 | 49.80 | 51.60 | 49.40 | 50.95 | 1,998,579 | +1.05(+2.10%) |
Jun 01, 2015 | 49.76 | 50.53 | 49.26 | 49.90 | 1,991,139 | +0.19(+0.38%) |
May 29, 2015 | 50.52 | 50.70 | 49.70 | 49.71 | 1,847,874 | -1.04(-2.05%) |
May 28, 2015 | 51.24 | 51.50 | 50.45 | 50.75 | 1,650,809 | -0.53(-1.03%) |
May 27, 2015 | 51.05 | 51.60 | 50.66 | 51.28 | 2,291,505 | +0.22(+0.43%) |
May 26, 2015 | 53.03 | 53.03 | 50.75 | 51.06 | 5,167,009 | -4.01(-7.28%) |
May 22, 2015 | 55.75 | 55.07 | 55.07 | 55.07 | 1,188,900 | -0.82(-1.47%) |
May 21, 2015 | 55.20 | 56.66 | 55.15 | 55.89 | 1,481,451 | +0.97(+1.77%) |
May 20, 2015 | 55.41 | 55.73 | 54.70 | 54.92 | 1,297,276 | -0.36(-0.65%) |
May 19, 2015 | 56.18 | 56.54 | 55.00 | 55.28 | 1,326,588 | -0.90(-1.60%) |
May 18, 2015 | 56.82 | 56.83 | 56.03 | 56.18 | 1,121,314 | -0.54(-0.95%) |
May 15, 2015 | 56.35 | 56.97 | 56.15 | 56.72 | 839,636 | +0.16(+0.28%) |
May 14, 2015 | 57.05 | 57.09 | 56.23 | 56.56 | 1,132,042 | -0.21(-0.37%) |
May 13, 2015 | 56.14 | 57.15 | 56.01 | 56.77 | 1,040,378 | +0.72(+1.28%) |
May 12, 2015 | 56.19 | 56.47 | 55.41 | 56.05 | 1,259,028 | -0.33(-0.59%) |
May 11, 2015 | 56.41 | 56.90 | 56.30 | 56.38 | 1,300,116 | +0.01(+0.02%) |
May 08, 2015 | 56.91 | 56.97 | 56.10 | 56.37 | 1,670,813 | +0.05(+0.09%) |
May 07, 2015 | 55.29 | 56.57 | 54.57 | 56.32 | 2,771,852 | +0.66(+1.19%) |
May 06, 2015 | 57.03 | 57.22 | 55.15 | 55.66 | 2,207,595 | -1.15(-2.02%) |
May 05, 2015 | 56.83 | 57.78 | 56.50 | 56.81 | 2,777,164 | +0.03(+0.05%) |
May 04, 2015 | 57.13 | 57.82 | 56.32 | 56.78 | 2,824,232 | -0.56(-0.98%) |