Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.21 | 50.56 | 49.70 | 50.17 | 353,724 | +0.03(+0.06%) |
Jul 30, 2015 | 49.38 | 50.65 | 49.11 | 50.14 | 435,433 | +0.44(+0.88%) |
Jul 29, 2015 | 48.56 | 50.09 | 48.56 | 49.70 | 541,472 | +0.77(+1.57%) |
Jul 28, 2015 | 49.06 | 49.06 | 47.99 | 48.93 | 335,315 | +0.15(+0.30%) |
Jul 27, 2015 | 48.70 | 49.83 | 48.36 | 48.79 | 462,253 | +0.24(+0.50%) |
Jul 24, 2015 | 46.72 | 49.80 | 46.01 | 48.54 | 1,175,637 | +0.09(+0.18%) |
Jul 23, 2015 | 48.99 | 49.31 | 48.13 | 48.46 | 858,577 | -0.54(-1.09%) |
Jul 22, 2015 | 48.36 | 49.02 | 47.92 | 48.99 | 526,015 | +0.72(+1.49%) |
Jul 21, 2015 | 48.13 | 48.48 | 47.62 | 48.27 | 303,520 | +0.33(+0.69%) |
Jul 20, 2015 | 47.39 | 48.49 | 47.09 | 47.94 | 431,438 | +0.77(+1.63%) |
Jul 17, 2015 | 47.55 | 47.90 | 47.02 | 47.17 | 273,202 | -0.51(-1.06%) |
Jul 16, 2015 | 47.77 | 48.09 | 47.21 | 47.68 | 381,542 | -0.23(-0.49%) |
Jul 15, 2015 | 48.51 | 48.51 | 47.51 | 47.91 | 348,250 | -0.22(-0.46%) |
Jul 14, 2015 | 48.44 | 48.66 | 47.98 | 48.13 | 303,995 | -0.23(-0.48%) |
Jul 13, 2015 | 48.63 | 48.88 | 48.04 | 48.37 | 302,145 | +0.20(+0.42%) |
Jul 10, 2015 | 49.43 | 49.43 | 47.78 | 48.16 | 505,654 | -1.17(-2.37%) |
Jul 09, 2015 | 48.81 | 49.37 | 48.20 | 49.33 | 374,111 | +0.96(+1.99%) |
Jul 08, 2015 | 47.94 | 49.03 | 47.80 | 48.37 | 469,746 | +0.08(+0.16%) |
Jul 07, 2015 | 47.38 | 48.46 | 47.08 | 48.29 | 320,363 | +0.84(+1.76%) |
Jul 06, 2015 | 46.68 | 47.58 | 46.38 | 47.45 | 181,883 | +0.23(+0.49%) |
Jul 02, 2015 | 47.36 | 47.22 | 47.22 | 47.22 | 164,746 | -0.08(-0.16%) |
Jul 01, 2015 | 47.47 | 47.80 | 47.04 | 47.30 | 255,583 | +0.16(+0.33%) |
Jun 30, 2015 | 46.92 | 47.49 | 46.55 | 47.14 | 268,418 | +0.67(+1.44%) |
Jun 29, 2015 | 47.18 | 47.46 | 46.35 | 46.47 | 225,351 | -1.16(-2.43%) |
Jun 26, 2015 | 47.80 | 47.80 | 47.09 | 47.63 | 673,411 | +0.07(+0.14%) |
Jun 25, 2015 | 47.87 | 47.87 | 46.93 | 47.56 | 200,729 | +0.25(+0.53%) |
Jun 24, 2015 | 47.25 | 47.77 | 47.05 | 47.31 | 306,549 | +0.01(+0.02%) |
Jun 23, 2015 | 47.54 | 47.67 | 47.04 | 47.30 | 248,472 | -0.08(-0.16%) |
Jun 22, 2015 | 46.74 | 47.55 | 46.74 | 47.38 | 282,330 | +0.82(+1.76%) |
Jun 19, 2015 | 46.36 | 46.58 | 45.49 | 46.56 | 324,146 | +0.34(+0.74%) |
Jun 18, 2015 | 45.88 | 46.56 | 45.73 | 46.22 | 178,981 | +0.51(+1.11%) |
Jun 17, 2015 | 45.70 | 45.86 | 45.15 | 45.71 | 272,379 | +0.24(+0.53%) |
Jun 16, 2015 | 46.16 | 46.34 | 44.69 | 45.47 | 543,084 | -0.90(-1.95%) |
Jun 15, 2015 | 46.24 | 46.71 | 45.62 | 46.37 | 246,477 | -0.14(-0.29%) |
Jun 12, 2015 | 45.72 | 46.92 | 45.64 | 46.51 | 475,207 | +0.98(+2.16%) |
Jun 11, 2015 | 45.79 | 46.35 | 45.16 | 45.53 | 180,843 | -0.14(-0.30%) |
Jun 10, 2015 | 45.46 | 46.33 | 45.46 | 45.66 | 340,771 | +0.32(+0.71%) |
Jun 09, 2015 | 45.56 | 45.96 | 45.25 | 45.34 | 149,073 | -0.43(-0.94%) |
Jun 08, 2015 | 45.61 | 46.08 | 45.25 | 45.77 | 195,452 | -0.05(-0.11%) |
Jun 05, 2015 | 44.98 | 45.87 | 44.46 | 45.82 | 262,530 | +0.93(+2.08%) |
Jun 04, 2015 | 45.43 | 45.45 | 44.78 | 44.89 | 181,196 | -0.70(-1.54%) |
Jun 03, 2015 | 44.79 | 46.37 | 44.79 | 45.59 | 363,185 | +1.15(+2.58%) |
Jun 02, 2015 | 44.05 | 44.95 | 44.01 | 44.44 | 329,157 | +0.05(+0.11%) |
Jun 01, 2015 | 44.52 | 44.98 | 43.71 | 44.39 | 352,954 | -0.16(-0.35%) |
May 29, 2015 | 44.87 | 45.33 | 44.22 | 44.54 | 288,113 | -0.50(-1.10%) |
May 28, 2015 | 45.00 | 46.14 | 44.93 | 45.04 | 291,659 | +0.15(+0.33%) |
May 27, 2015 | 44.35 | 45.63 | 44.35 | 44.89 | 237,655 | +0.56(+1.27%) |
May 26, 2015 | 45.98 | 46.61 | 43.88 | 44.33 | 519,133 | -0.06(-0.13%) |
May 22, 2015 | 45.09 | 44.39 | 44.39 | 44.39 | 218,804 | -0.54(-1.21%) |
May 21, 2015 | 45.07 | 45.97 | 44.89 | 44.93 | 289,666 | -0.31(-0.69%) |
May 20, 2015 | 46.06 | 46.08 | 44.19 | 45.25 | 479,144 | -0.97(-2.11%) |
May 19, 2015 | 46.05 | 46.50 | 45.72 | 46.22 | 156,117 | +0.34(+0.74%) |
May 18, 2015 | 44.89 | 46.06 | 44.89 | 45.88 | 244,138 | +0.96(+2.14%) |
May 15, 2015 | 45.63 | 45.63 | 44.46 | 44.91 | 337,771 | -0.50(-1.09%) |
May 14, 2015 | 45.61 | 45.69 | 44.63 | 45.41 | 332,854 | -0.13(-0.28%) |
May 13, 2015 | 45.55 | 45.93 | 45.10 | 45.54 | 143,059 | +0.05(+0.11%) |
May 12, 2015 | 46.25 | 46.30 | 44.99 | 45.49 | 222,455 | -1.01(-2.18%) |
May 11, 2015 | 46.97 | 47.24 | 46.25 | 46.50 | 285,598 | -0.57(-1.22%) |
May 08, 2015 | 47.27 | 48.35 | 47.05 | 47.07 | 322,279 | -0.03(-0.06%) |
May 07, 2015 | 46.41 | 47.66 | 46.40 | 47.10 | 250,836 | +0.83(+1.79%) |
May 06, 2015 | 45.97 | 46.53 | 45.73 | 46.28 | 248,650 | +0.26(+0.57%) |
May 05, 2015 | 46.25 | 46.89 | 45.89 | 46.01 | 270,217 | -0.56(-1.21%) |
May 04, 2015 | 46.49 | 47.39 | 46.49 | 46.58 | 241,515 | +0.00(+0.00%) |