Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.80 | 46.48 | 45.70 | 46.31 | 607,081 | +0.64(+1.40%) |
Jul 30, 2015 | 45.25 | 45.78 | 44.89 | 45.67 | 365,917 | +0.12(+0.27%) |
Jul 29, 2015 | 44.57 | 45.74 | 44.43 | 45.55 | 336,318 | +0.77(+1.72%) |
Jul 28, 2015 | 44.13 | 44.94 | 43.54 | 44.78 | 429,871 | +0.74(+1.68%) |
Jul 27, 2015 | 44.15 | 44.41 | 43.74 | 44.04 | 472,297 | -0.40(-0.91%) |
Jul 24, 2015 | 45.31 | 45.35 | 44.38 | 44.44 | 441,687 | -1.14(-2.49%) |
Jul 23, 2015 | 46.10 | 46.35 | 45.55 | 45.58 | 661,216 | -0.63(-1.36%) |
Jul 22, 2015 | 45.93 | 46.67 | 45.92 | 46.20 | 851,838 | +0.19(+0.41%) |
Jul 21, 2015 | 47.38 | 48.50 | 45.62 | 46.02 | 2,039,915 | -4.05(-8.09%) |
Jul 20, 2015 | 50.72 | 50.91 | 49.95 | 50.07 | 420,130 | -0.15(-0.30%) |
Jul 17, 2015 | 50.94 | 50.94 | 50.14 | 50.22 | 620,902 | -0.52(-1.02%) |
Jul 16, 2015 | 50.85 | 51.35 | 50.66 | 50.74 | 244,762 | -0.06(-0.11%) |
Jul 15, 2015 | 51.24 | 51.24 | 50.63 | 50.79 | 209,411 | -0.36(-0.70%) |
Jul 14, 2015 | 50.00 | 51.26 | 49.82 | 51.15 | 508,911 | +1.25(+2.50%) |
Jul 13, 2015 | 50.54 | 50.54 | 49.69 | 49.90 | 463,236 | -0.18(-0.36%) |
Jul 10, 2015 | 50.36 | 50.55 | 49.93 | 50.08 | 369,199 | +0.43(+0.87%) |
Jul 09, 2015 | 50.53 | 50.99 | 49.64 | 49.65 | 422,326 | -0.51(-1.01%) |
Jul 08, 2015 | 50.43 | 50.94 | 49.72 | 50.15 | 382,050 | -0.76(-1.49%) |
Jul 07, 2015 | 51.39 | 51.39 | 49.93 | 50.91 | 412,247 | -0.37(-0.71%) |
Jul 06, 2015 | 51.13 | 51.89 | 50.92 | 51.28 | 426,098 | -0.13(-0.26%) |
Jul 02, 2015 | 51.75 | 51.41 | 51.41 | 51.41 | 382,774 | -0.18(-0.35%) |
Jul 01, 2015 | 52.15 | 52.15 | 51.50 | 51.59 | 447,163 | +0.00(+0.00%) |
Jun 30, 2015 | 51.81 | 51.95 | 51.41 | 51.59 | 289,295 | +0.05(+0.09%) |
Jun 29, 2015 | 52.14 | 52.90 | 51.47 | 51.54 | 397,977 | -1.37(-2.59%) |
Jun 26, 2015 | 52.89 | 53.05 | 52.49 | 52.91 | 848,249 | +0.28(+0.53%) |
Jun 25, 2015 | 52.84 | 52.89 | 52.34 | 52.63 | 342,793 | -0.14(-0.27%) |
Jun 24, 2015 | 52.30 | 52.89 | 52.26 | 52.77 | 505,160 | +0.39(+0.75%) |
Jun 23, 2015 | 52.27 | 52.47 | 52.19 | 52.38 | 321,135 | +0.14(+0.27%) |
Jun 22, 2015 | 52.25 | 52.45 | 51.90 | 52.24 | 270,177 | +0.35(+0.67%) |
Jun 19, 2015 | 52.19 | 52.27 | 51.80 | 51.89 | 427,524 | -0.23(-0.45%) |
Jun 18, 2015 | 51.65 | 52.50 | 51.36 | 52.12 | 415,774 | +0.69(+1.35%) |
Jun 17, 2015 | 51.27 | 52.02 | 51.19 | 51.43 | 621,798 | +0.27(+0.53%) |
Jun 16, 2015 | 50.58 | 51.27 | 50.28 | 51.16 | 490,695 | +0.41(+0.81%) |
Jun 15, 2015 | 50.33 | 50.75 | 49.77 | 50.74 | 395,590 | +0.16(+0.32%) |
Jun 12, 2015 | 50.57 | 50.82 | 50.32 | 50.59 | 310,318 | -0.26(-0.52%) |
Jun 11, 2015 | 51.02 | 51.02 | 50.35 | 50.85 | 276,283 | +0.16(+0.31%) |
Jun 10, 2015 | 50.03 | 51.08 | 50.03 | 50.69 | 578,818 | +0.53(+1.07%) |
Jun 09, 2015 | 50.21 | 50.24 | 49.86 | 50.15 | 343,867 | -0.06(-0.11%) |
Jun 08, 2015 | 50.84 | 50.84 | 49.87 | 50.21 | 339,847 | -0.50(-0.98%) |
Jun 05, 2015 | 49.79 | 50.78 | 49.54 | 50.71 | 498,418 | +0.98(+1.96%) |
Jun 04, 2015 | 49.24 | 49.86 | 48.71 | 49.73 | 717,380 | +0.05(+0.09%) |
Jun 03, 2015 | 48.83 | 49.70 | 48.71 | 49.68 | 388,502 | +1.00(+2.06%) |
Jun 02, 2015 | 48.29 | 49.22 | 48.22 | 48.68 | 402,137 | +0.12(+0.25%) |
Jun 01, 2015 | 48.01 | 48.59 | 47.43 | 48.56 | 373,715 | +0.77(+1.61%) |
May 29, 2015 | 48.55 | 48.72 | 47.51 | 47.79 | 337,190 | -0.82(-1.68%) |
May 28, 2015 | 49.20 | 49.25 | 48.33 | 48.61 | 353,261 | -0.56(-1.14%) |
May 27, 2015 | 49.12 | 49.25 | 48.57 | 49.17 | 484,299 | +0.25(+0.52%) |
May 26, 2015 | 49.46 | 50.26 | 48.69 | 48.92 | 395,057 | -0.96(-1.92%) |
May 22, 2015 | 50.47 | 49.87 | 49.87 | 49.87 | 425,091 | -0.59(-1.17%) |
May 21, 2015 | 49.36 | 51.21 | 49.21 | 50.46 | 806,847 | +2.54(+5.31%) |
May 20, 2015 | 47.78 | 48.11 | 47.46 | 47.92 | 209,687 | +0.30(+0.63%) |
May 19, 2015 | 48.08 | 48.08 | 47.19 | 47.62 | 303,191 | -0.46(-0.96%) |
May 18, 2015 | 47.36 | 48.13 | 47.32 | 48.08 | 272,725 | +0.56(+1.18%) |
May 15, 2015 | 47.38 | 47.59 | 47.32 | 47.52 | 321,419 | -0.01(-0.02%) |
May 14, 2015 | 46.82 | 47.53 | 46.61 | 47.53 | 326,240 | +0.85(+1.83%) |
May 13, 2015 | 46.14 | 46.76 | 45.89 | 46.67 | 270,557 | +0.65(+1.40%) |
May 12, 2015 | 45.51 | 46.08 | 45.08 | 46.03 | 269,270 | +0.15(+0.32%) |
May 11, 2015 | 45.47 | 45.97 | 45.33 | 45.88 | 333,982 | +0.32(+0.71%) |
May 08, 2015 | 45.55 | 45.93 | 45.22 | 45.56 | 479,365 | +0.63(+1.40%) |
May 07, 2015 | 44.27 | 45.28 | 44.07 | 44.93 | 505,498 | +0.56(+1.27%) |
May 06, 2015 | 43.89 | 44.38 | 43.41 | 44.37 | 305,480 | +0.51(+1.17%) |
May 05, 2015 | 44.09 | 44.59 | 43.44 | 43.85 | 466,749 | -0.51(-1.16%) |
May 04, 2015 | 44.42 | 44.88 | 44.24 | 44.37 | 278,334 | +0.04(+0.08%) |