Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.47 | 45.55 | 44.58 | 45.00 | 612,186 | +0.56(+1.27%) |
Jul 30, 2015 | 45.00 | 45.51 | 43.86 | 44.44 | 657,017 | -1.14(-2.51%) |
Jul 29, 2015 | 44.96 | 46.09 | 44.67 | 45.58 | 659,946 | +0.47(+1.05%) |
Jul 28, 2015 | 45.29 | 45.78 | 44.82 | 45.11 | 812,768 | +0.32(+0.72%) |
Jul 27, 2015 | 46.42 | 46.65 | 44.37 | 44.78 | 1,198,059 | -0.87(-1.92%) |
Jul 24, 2015 | 43.07 | 45.92 | 43.07 | 45.66 | 1,449,281 | +1.80(+4.11%) |
Jul 23, 2015 | 46.12 | 46.32 | 43.43 | 43.86 | 1,071,330 | -1.65(-3.63%) |
Jul 22, 2015 | 44.73 | 46.15 | 44.21 | 45.51 | 859,691 | -0.28(-0.60%) |
Jul 21, 2015 | 46.06 | 47.33 | 45.35 | 45.78 | 882,184 | +0.07(+0.16%) |
Jul 20, 2015 | 48.09 | 48.52 | 45.46 | 45.71 | 1,831,225 | -5.02(-9.90%) |
Jul 17, 2015 | 52.39 | 52.49 | 50.65 | 50.74 | 1,303,234 | -1.89(-3.60%) |
Jul 16, 2015 | 52.88 | 53.17 | 52.29 | 52.63 | 761,286 | -0.23(-0.44%) |
Jul 15, 2015 | 53.45 | 53.77 | 52.75 | 52.86 | 725,018 | -1.34(-2.47%) |
Jul 14, 2015 | 54.77 | 55.20 | 54.07 | 54.20 | 435,340 | -0.69(-1.25%) |
Jul 13, 2015 | 54.04 | 55.00 | 53.50 | 54.89 | 595,164 | +0.59(+1.08%) |
Jul 10, 2015 | 55.65 | 55.82 | 53.70 | 54.30 | 638,799 | -0.99(-1.79%) |
Jul 09, 2015 | 55.68 | 56.02 | 54.77 | 55.29 | 452,069 | +0.17(+0.30%) |
Jul 08, 2015 | 55.32 | 55.99 | 54.89 | 55.12 | 479,390 | +0.12(+0.22%) |
Jul 07, 2015 | 55.71 | 56.00 | 54.33 | 55.00 | 1,095,034 | -1.60(-2.83%) |
Jul 06, 2015 | 55.77 | 57.11 | 55.17 | 56.60 | 677,932 | +0.99(+1.77%) |
Jul 02, 2015 | 54.49 | 55.62 | 55.62 | 55.62 | 427,578 | +1.13(+2.08%) |
Jul 01, 2015 | 54.96 | 55.57 | 54.34 | 54.49 | 590,127 | -0.48(-0.88%) |
Jun 30, 2015 | 55.20 | 55.89 | 54.94 | 54.97 | 816,243 | -0.12(-0.21%) |
Jun 29, 2015 | 55.56 | 56.22 | 54.97 | 55.08 | 508,375 | -0.46(-0.83%) |
Jun 26, 2015 | 55.54 | 56.02 | 55.23 | 55.55 | 539,978 | +0.01(+0.02%) |
Jun 25, 2015 | 55.40 | 55.58 | 55.33 | 55.54 | 433,296 | -0.08(-0.14%) |
Jun 24, 2015 | 55.48 | 56.21 | 55.41 | 55.62 | 383,212 | -0.05(-0.10%) |
Jun 23, 2015 | 55.57 | 55.91 | 55.39 | 55.67 | 375,851 | -0.16(-0.29%) |
Jun 22, 2015 | 56.11 | 56.11 | 55.63 | 55.83 | 556,788 | -0.66(-1.16%) |
Jun 19, 2015 | 57.82 | 58.32 | 56.29 | 56.49 | 957,767 | -1.55(-2.67%) |
Jun 18, 2015 | 57.89 | 58.51 | 57.56 | 58.04 | 509,867 | +0.95(+1.67%) |
Jun 17, 2015 | 55.68 | 57.27 | 55.64 | 57.08 | 649,175 | +1.17(+2.10%) |
Jun 16, 2015 | 56.38 | 56.50 | 55.57 | 55.91 | 568,816 | -0.60(-1.05%) |
Jun 15, 2015 | 56.03 | 57.24 | 55.80 | 56.51 | 432,525 | +0.13(+0.24%) |
Jun 12, 2015 | 56.52 | 56.68 | 55.87 | 56.37 | 393,329 | -0.26(-0.46%) |
Jun 11, 2015 | 56.91 | 56.91 | 56.06 | 56.63 | 476,844 | -0.37(-0.66%) |
Jun 10, 2015 | 57.06 | 57.22 | 56.53 | 57.00 | 570,865 | +0.57(+1.01%) |
Jun 09, 2015 | 57.77 | 57.86 | 56.22 | 56.43 | 755,724 | -1.00(-1.75%) |
Jun 08, 2015 | 57.29 | 57.59 | 56.51 | 57.44 | 504,227 | +0.35(+0.61%) |
Jun 05, 2015 | 56.59 | 57.36 | 56.26 | 57.09 | 504,874 | -0.07(-0.12%) |
Jun 04, 2015 | 56.69 | 57.41 | 56.69 | 57.16 | 338,067 | +0.03(+0.05%) |
Jun 03, 2015 | 57.59 | 58.20 | 56.99 | 57.14 | 340,383 | -0.62(-1.08%) |
Jun 02, 2015 | 57.19 | 58.08 | 56.93 | 57.76 | 386,647 | +0.64(+1.12%) |
Jun 01, 2015 | 57.96 | 58.25 | 56.84 | 57.12 | 427,478 | -0.48(-0.83%) |
May 29, 2015 | 57.46 | 57.92 | 56.64 | 57.60 | 504,301 | +0.20(+0.35%) |
May 28, 2015 | 57.96 | 58.15 | 57.30 | 57.40 | 663,035 | -0.67(-1.16%) |
May 27, 2015 | 57.01 | 58.21 | 56.61 | 58.07 | 530,238 | +1.25(+2.21%) |
May 26, 2015 | 56.12 | 57.31 | 55.77 | 56.82 | 593,136 | -0.47(-0.82%) |
May 22, 2015 | 57.88 | 57.29 | 57.29 | 57.29 | 312,606 | -0.72(-1.24%) |
May 21, 2015 | 58.15 | 58.46 | 57.37 | 58.01 | 328,158 | -0.11(-0.18%) |
May 20, 2015 | 58.11 | 58.66 | 57.96 | 58.12 | 400,708 | +0.11(+0.18%) |
May 19, 2015 | 58.65 | 59.39 | 57.64 | 58.01 | 584,091 | -1.62(-2.71%) |
May 18, 2015 | 59.23 | 60.02 | 58.78 | 59.63 | 372,134 | +0.40(+0.68%) |
May 15, 2015 | 59.14 | 59.82 | 58.79 | 59.23 | 464,590 | -0.10(-0.16%) |
May 14, 2015 | 60.37 | 60.46 | 59.22 | 59.33 | 478,302 | -0.11(-0.19%) |
May 13, 2015 | 59.28 | 60.20 | 59.15 | 59.44 | 577,731 | +0.57(+0.97%) |
May 12, 2015 | 58.56 | 59.45 | 58.37 | 58.86 | 494,210 | +0.32(+0.55%) |
May 11, 2015 | 58.52 | 59.04 | 57.88 | 58.54 | 475,378 | +0.67(+1.15%) |
May 08, 2015 | 58.04 | 58.56 | 57.39 | 57.88 | 585,517 | +0.57(+0.99%) |
May 07, 2015 | 56.70 | 57.40 | 56.31 | 57.31 | 1,347,370 | -0.04(-0.08%) |
May 06, 2015 | 58.25 | 58.61 | 57.07 | 57.35 | 586,941 | -0.60(-1.04%) |
May 05, 2015 | 59.21 | 59.71 | 57.26 | 57.96 | 594,360 | -0.51(-0.87%) |
May 04, 2015 | 59.99 | 60.26 | 58.18 | 58.46 | 635,228 | -0.17(-0.29%) |