Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.11 | 54.78 | 52.52 | 53.74 | 768,502 | +0.73(+1.38%) |
Jul 30, 2015 | 52.57 | 53.52 | 50.89 | 53.01 | 328,944 | +0.32(+0.61%) |
Jul 29, 2015 | 53.65 | 53.70 | 51.82 | 52.69 | 347,646 | -1.02(-1.90%) |
Jul 28, 2015 | 51.89 | 54.06 | 50.77 | 53.71 | 290,264 | +2.26(+4.39%) |
Jul 27, 2015 | 51.38 | 52.01 | 50.53 | 51.45 | 317,624 | -0.18(-0.35%) |
Jul 24, 2015 | 51.84 | 53.58 | 51.27 | 51.63 | 275,944 | -0.72(-1.38%) |
Jul 23, 2015 | 53.33 | 53.92 | 52.11 | 52.35 | 240,448 | -0.59(-1.11%) |
Jul 22, 2015 | 50.74 | 53.93 | 50.51 | 52.94 | 325,135 | +1.48(+2.88%) |
Jul 21, 2015 | 53.00 | 53.09 | 50.56 | 51.46 | 441,618 | -1.97(-3.69%) |
Jul 20, 2015 | 53.44 | 54.95 | 52.83 | 53.43 | 555,846 | +0.23(+0.43%) |
Jul 17, 2015 | 49.71 | 54.04 | 49.11 | 53.20 | 836,252 | +3.69(+7.45%) |
Jul 16, 2015 | 49.08 | 49.91 | 48.66 | 49.51 | 245,035 | +0.57(+1.16%) |
Jul 15, 2015 | 48.52 | 50.00 | 48.32 | 48.94 | 354,540 | +0.63(+1.30%) |
Jul 14, 2015 | 47.99 | 48.81 | 47.86 | 48.31 | 470,243 | +0.10(+0.21%) |
Jul 13, 2015 | 47.53 | 49.34 | 46.20 | 48.21 | 394,031 | +1.31(+2.79%) |
Jul 10, 2015 | 46.49 | 47.27 | 45.91 | 46.90 | 231,301 | +1.08(+2.36%) |
Jul 09, 2015 | 44.70 | 46.16 | 44.32 | 45.82 | 300,106 | +1.66(+3.76%) |
Jul 08, 2015 | 46.43 | 46.43 | 44.00 | 44.16 | 298,344 | -2.69(-5.74%) |
Jul 07, 2015 | 47.47 | 47.47 | 45.85 | 46.85 | 205,676 | -0.17(-0.36%) |
Jul 06, 2015 | 45.82 | 47.66 | 45.82 | 47.02 | 286,963 | +0.94(+2.04%) |
Jul 02, 2015 | 45.87 | 46.08 | 46.08 | 46.08 | 171,700 | +0.28(+0.61%) |
Jul 01, 2015 | 47.02 | 47.28 | 45.10 | 45.80 | 357,406 | -0.40(-0.87%) |
Jun 30, 2015 | 44.94 | 46.47 | 44.94 | 46.20 | 392,233 | +1.43(+3.19%) |
Jun 29, 2015 | 46.37 | 46.80 | 44.30 | 44.77 | 477,900 | -1.50(-3.24%) |
Jun 26, 2015 | 46.11 | 47.46 | 45.50 | 46.27 | 1,681,363 | +0.41(+0.89%) |
Jun 25, 2015 | 45.32 | 45.90 | 44.83 | 45.86 | 219,577 | +0.90(+2.00%) |
Jun 24, 2015 | 45.87 | 45.96 | 44.51 | 44.96 | 314,809 | -1.22(-2.64%) |
Jun 23, 2015 | 45.37 | 47.23 | 44.73 | 46.18 | 685,706 | +1.03(+2.28%) |
Jun 22, 2015 | 43.16 | 45.49 | 42.65 | 45.15 | 566,151 | +2.31(+5.39%) |
Jun 19, 2015 | 42.25 | 43.26 | 41.88 | 42.84 | 882,232 | +0.42(+0.99%) |
Jun 18, 2015 | 42.67 | 44.19 | 42.23 | 42.42 | 546,919 | +0.02(+0.05%) |
Jun 17, 2015 | 41.79 | 42.71 | 41.75 | 42.40 | 328,723 | +0.64(+1.53%) |
Jun 16, 2015 | 40.79 | 41.85 | 40.79 | 41.76 | 367,707 | +0.84(+2.05%) |
Jun 15, 2015 | 40.31 | 41.34 | 40.16 | 40.92 | 498,222 | +0.31(+0.76%) |
Jun 12, 2015 | 40.38 | 41.11 | 40.04 | 40.61 | 520,610 | +0.18(+0.45%) |
Jun 11, 2015 | 40.63 | 41.02 | 39.35 | 40.43 | 2,107,376 | +0.25(+0.62%) |
Jun 10, 2015 | 40.51 | 41.32 | 38.75 | 40.18 | 772,332 | -1.48(-3.55%) |
Jun 09, 2015 | 42.42 | 42.61 | 41.24 | 41.66 | 255,522 | -0.87(-2.05%) |
Jun 08, 2015 | 42.20 | 43.30 | 41.37 | 42.53 | 305,576 | +0.48(+1.14%) |
Jun 05, 2015 | 41.69 | 42.50 | 41.00 | 42.05 | 264,640 | +0.45(+1.08%) |
Jun 04, 2015 | 41.84 | 42.37 | 41.34 | 41.60 | 210,221 | -0.60(-1.42%) |
Jun 03, 2015 | 41.82 | 42.35 | 41.34 | 42.20 | 208,927 | +0.59(+1.42%) |
Jun 02, 2015 | 41.19 | 42.23 | 40.70 | 41.61 | 187,440 | +0.22(+0.53%) |
Jun 01, 2015 | 42.48 | 41.85 | 41.28 | 41.39 | 324,837 | -0.46(-1.10%) |
May 29, 2015 | 41.61 | 42.10 | 40.93 | 41.85 | 439,359 | +0.24(+0.58%) |
May 28, 2015 | 42.37 | 42.39 | 41.22 | 41.61 | 256,876 | -0.84(-1.98%) |
May 27, 2015 | 42.63 | 42.69 | 41.88 | 42.45 | 318,852 | -0.02(-0.05%) |
May 26, 2015 | 42.77 | 43.15 | 41.90 | 42.47 | 263,087 | -0.42(-0.98%) |
May 22, 2015 | 42.36 | 42.89 | 42.89 | 42.89 | 335,700 | +0.65(+1.54%) |
May 21, 2015 | 42.10 | 42.61 | 41.65 | 42.24 | 315,139 | +0.17(+0.40%) |
May 20, 2015 | 41.99 | 42.85 | 41.22 | 42.07 | 355,941 | +0.26(+0.62%) |
May 19, 2015 | 40.87 | 42.21 | 40.70 | 41.81 | 432,489 | +0.77(+1.88%) |
May 18, 2015 | 40.12 | 41.16 | 39.75 | 41.04 | 408,697 | +0.89(+2.22%) |
May 15, 2015 | 40.00 | 40.77 | 39.78 | 40.15 | 374,854 | +0.31(+0.78%) |
May 14, 2015 | 38.72 | 40.00 | 37.96 | 39.84 | 445,359 | +1.14(+2.95%) |
May 13, 2015 | 38.53 | 39.45 | 38.11 | 38.70 | 337,640 | +0.38(+0.99%) |
May 12, 2015 | 37.59 | 38.81 | 36.89 | 38.32 | 356,433 | +0.63(+1.67%) |
May 11, 2015 | 34.88 | 37.88 | 34.88 | 37.69 | 267,973 | +1.23(+3.37%) |
May 08, 2015 | 36.35 | 37.13 | 35.87 | 36.46 | 260,527 | +0.79(+2.21%) |
May 07, 2015 | 35.30 | 35.85 | 34.44 | 35.67 | 278,935 | +0.63(+1.80%) |
May 06, 2015 | 34.87 | 35.69 | 34.51 | 35.04 | 340,384 | +0.13(+0.37%) |
May 05, 2015 | 36.13 | 36.35 | 34.56 | 34.91 | 389,495 | -1.51(-4.15%) |
May 04, 2015 | 35.35 | 37.11 | 35.32 | 36.42 | 414,229 | +1.08(+3.06%) |