Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.46 | 46.74 | 45.87 | 46.26 | 26,293 | +0.08(+0.17%) |
Jul 30, 2015 | 46.23 | 46.80 | 45.80 | 46.18 | 28,480 | +0.12(+0.26%) |
Jul 29, 2015 | 44.97 | 47.01 | 44.97 | 46.06 | 49,010 | +0.88(+1.95%) |
Jul 28, 2015 | 45.07 | 45.82 | 44.31 | 45.18 | 33,934 | +0.47(+1.05%) |
Jul 27, 2015 | 44.12 | 44.85 | 44.07 | 44.71 | 41,981 | +0.21(+0.47%) |
Jul 24, 2015 | 44.60 | 44.86 | 44.22 | 44.50 | 45,781 | +0.01(+0.02%) |
Jul 23, 2015 | 45.19 | 45.85 | 44.32 | 44.49 | 20,275 | -0.79(-1.74%) |
Jul 22, 2015 | 45.15 | 45.47 | 45.00 | 45.28 | 28,145 | +0.13(+0.29%) |
Jul 21, 2015 | 45.20 | 45.98 | 45.00 | 45.15 | 49,320 | -0.42(-0.92%) |
Jul 20, 2015 | 46.34 | 46.53 | 45.47 | 45.57 | 34,328 | -1.00(-2.15%) |
Jul 17, 2015 | 47.00 | 47.12 | 46.23 | 46.57 | 25,955 | -0.26(-0.56%) |
Jul 16, 2015 | 47.32 | 47.44 | 46.78 | 46.83 | 63,636 | -0.35(-0.74%) |
Jul 15, 2015 | 47.64 | 47.93 | 47.02 | 47.18 | 33,754 | -0.70(-1.46%) |
Jul 14, 2015 | 48.03 | 48.44 | 47.76 | 47.88 | 37,546 | -0.27(-0.57%) |
Jul 13, 2015 | 48.50 | 48.77 | 48.01 | 48.16 | 33,676 | -0.14(-0.30%) |
Jul 10, 2015 | 47.94 | 48.50 | 47.65 | 48.30 | 30,388 | +0.92(+1.94%) |
Jul 09, 2015 | 48.84 | 48.84 | 47.38 | 47.38 | 17,023 | -0.89(-1.84%) |
Jul 08, 2015 | 48.43 | 49.02 | 47.79 | 48.27 | 14,956 | -0.79(-1.61%) |
Jul 07, 2015 | 49.92 | 49.99 | 48.61 | 49.06 | 23,585 | -1.02(-2.04%) |
Jul 06, 2015 | 48.84 | 50.45 | 48.73 | 50.08 | 37,439 | +1.20(+2.45%) |
Jul 02, 2015 | 50.10 | 48.88 | 48.88 | 48.88 | 16,500 | -1.14(-2.28%) |
Jul 01, 2015 | 49.38 | 51.27 | 49.38 | 50.02 | 40,154 | +0.70(+1.42%) |
Jun 30, 2015 | 49.90 | 50.22 | 49.01 | 49.32 | 32,814 | -0.03(-0.06%) |
Jun 29, 2015 | 51.35 | 51.57 | 49.31 | 49.35 | 24,056 | -1.82(-3.56%) |
Jun 26, 2015 | 50.80 | 51.80 | 50.34 | 51.17 | 70,201 | +0.64(+1.27%) |
Jun 25, 2015 | 51.38 | 51.38 | 49.73 | 50.53 | 22,852 | -0.27(-0.53%) |
Jun 24, 2015 | 51.18 | 51.64 | 50.79 | 50.80 | 22,132 | -0.65(-1.26%) |
Jun 23, 2015 | 51.00 | 51.70 | 50.47 | 51.45 | 33,358 | +0.70(+1.38%) |
Jun 22, 2015 | 50.91 | 51.89 | 50.25 | 50.75 | 25,694 | -0.44(-0.86%) |
Jun 19, 2015 | 51.14 | 51.71 | 50.43 | 51.19 | 70,237 | +0.19(+0.37%) |
Jun 18, 2015 | 51.13 | 51.92 | 50.80 | 51.00 | 37,917 | -0.11(-0.22%) |
Jun 17, 2015 | 52.22 | 52.81 | 50.52 | 51.11 | 55,233 | -1.11(-2.13%) |
Jun 16, 2015 | 52.29 | 52.83 | 51.76 | 52.22 | 43,618 | -0.19(-0.36%) |
Jun 15, 2015 | 52.75 | 52.75 | 51.70 | 52.41 | 37,217 | -0.53(-1.00%) |
Jun 12, 2015 | 53.00 | 54.44 | 52.77 | 52.94 | 16,484 | -0.29(-0.54%) |
Jun 11, 2015 | 53.43 | 54.67 | 52.35 | 53.23 | 14,944 | -0.31(-0.58%) |
Jun 10, 2015 | 53.78 | 54.70 | 52.83 | 53.54 | 33,240 | +0.53(+1.00%) |
Jun 09, 2015 | 53.74 | 53.74 | 53.00 | 53.01 | 15,484 | -0.12(-0.23%) |
Jun 08, 2015 | 53.43 | 54.00 | 53.08 | 53.13 | 24,356 | -0.56(-1.04%) |
Jun 05, 2015 | 53.53 | 53.53 | 52.94 | 53.69 | 22,232 | -0.02(-0.04%) |
Jun 04, 2015 | 53.99 | 54.30 | 53.42 | 53.71 | 13,681 | -0.54(-1.00%) |
Jun 03, 2015 | 53.51 | 56.59 | 53.50 | 54.25 | 23,642 | +0.61(+1.14%) |
Jun 02, 2015 | 54.00 | 54.13 | 52.69 | 53.64 | 30,279 | -0.27(-0.50%) |
Jun 01, 2015 | 53.42 | 54.34 | 53.40 | 53.91 | 27,503 | +0.85(+1.60%) |
May 29, 2015 | 53.11 | 54.15 | 53.00 | 53.06 | 19,829 | -0.21(-0.39%) |
May 28, 2015 | 53.63 | 53.91 | 52.89 | 53.27 | 25,705 | -0.07(-0.13%) |
May 27, 2015 | 52.93 | 53.49 | 52.89 | 53.34 | 19,497 | +0.24(+0.45%) |
May 26, 2015 | 53.35 | 53.72 | 53.00 | 53.10 | 51,871 | +0.08(+0.15%) |
May 22, 2015 | 52.80 | 53.02 | 53.02 | 53.02 | 68,100 | -0.92(-1.71%) |
May 21, 2015 | 53.00 | 54.17 | 53.00 | 53.94 | 27,944 | +1.13(+2.14%) |
May 20, 2015 | 52.80 | 53.30 | 52.80 | 52.81 | 22,536 | +0.12(+0.23%) |
May 19, 2015 | 52.95 | 53.07 | 52.35 | 52.69 | 21,082 | -0.04(-0.08%) |
May 18, 2015 | 52.37 | 53.02 | 51.99 | 52.73 | 34,546 | -0.02(-0.04%) |
May 15, 2015 | 52.33 | 52.85 | 51.67 | 52.75 | 22,286 | +0.48(+0.92%) |
May 14, 2015 | 52.00 | 52.59 | 51.38 | 52.27 | 18,276 | +0.60(+1.16%) |
May 13, 2015 | 52.17 | 52.30 | 51.05 | 51.67 | 22,459 | -0.32(-0.62%) |
May 12, 2015 | 51.80 | 52.43 | 51.05 | 51.99 | 25,008 | -0.31(-0.59%) |
May 11, 2015 | 52.32 | 53.40 | 52.11 | 52.30 | 14,250 | +0.01(+0.02%) |
May 08, 2015 | 52.71 | 53.12 | 52.04 | 52.29 | 19,835 | +0.08(+0.15%) |
May 07, 2015 | 52.25 | 52.66 | 52.00 | 52.21 | 19,172 | +0.11(+0.21%) |
May 06, 2015 | 51.28 | 52.35 | 50.81 | 52.10 | 28,577 | +1.04(+2.04%) |
May 05, 2015 | 51.43 | 52.03 | 50.47 | 51.06 | 71,897 | -0.41(-0.80%) |
May 04, 2015 | 51.74 | 52.38 | 51.25 | 51.47 | 41,873 | -0.34(-0.66%) |