Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.61 | 45.69 | 44.72 | 45.14 | 610,294 | +0.56(+1.27%) |
Jul 30, 2015 | 45.14 | 45.65 | 43.99 | 44.57 | 654,986 | -1.15(-2.51%) |
Jul 29, 2015 | 45.10 | 46.23 | 44.81 | 45.72 | 657,906 | +0.47(+1.05%) |
Jul 28, 2015 | 45.43 | 45.93 | 44.96 | 45.25 | 810,256 | +0.32(+0.72%) |
Jul 27, 2015 | 46.56 | 46.79 | 44.50 | 44.92 | 1,194,356 | -0.88(-1.92%) |
Jul 24, 2015 | 43.20 | 46.06 | 43.20 | 45.80 | 1,444,802 | +1.81(+4.11%) |
Jul 23, 2015 | 46.27 | 46.46 | 43.56 | 43.99 | 1,068,019 | -1.66(-3.63%) |
Jul 22, 2015 | 44.87 | 46.30 | 44.35 | 45.65 | 857,034 | -0.28(-0.60%) |
Jul 21, 2015 | 46.20 | 47.47 | 45.49 | 45.93 | 879,457 | +0.07(+0.16%) |
Jul 20, 2015 | 48.24 | 48.67 | 45.60 | 45.85 | 1,825,566 | -5.04(-9.90%) |
Jul 17, 2015 | 52.55 | 52.65 | 50.80 | 50.89 | 1,299,207 | -1.90(-3.60%) |
Jul 16, 2015 | 53.04 | 53.34 | 52.45 | 52.79 | 758,933 | -0.23(-0.44%) |
Jul 15, 2015 | 53.62 | 53.94 | 52.92 | 53.02 | 722,777 | -1.34(-2.47%) |
Jul 14, 2015 | 54.94 | 55.37 | 54.24 | 54.37 | 433,995 | -0.69(-1.25%) |
Jul 13, 2015 | 54.21 | 55.17 | 53.67 | 55.06 | 593,325 | +0.59(+1.08%) |
Jul 10, 2015 | 55.83 | 55.99 | 53.87 | 54.47 | 636,824 | -0.99(-1.79%) |
Jul 09, 2015 | 55.85 | 56.19 | 54.94 | 55.46 | 450,672 | +0.17(+0.30%) |
Jul 08, 2015 | 55.50 | 56.17 | 55.06 | 55.29 | 477,908 | +0.12(+0.22%) |
Jul 07, 2015 | 55.88 | 56.18 | 54.50 | 55.17 | 1,091,650 | -1.61(-2.83%) |
Jul 06, 2015 | 55.94 | 57.29 | 55.34 | 56.78 | 675,837 | +0.99(+1.77%) |
Jul 02, 2015 | 54.65 | 55.79 | 55.79 | 55.79 | 426,257 | +1.14(+2.08%) |
Jul 01, 2015 | 55.13 | 55.75 | 54.51 | 54.65 | 588,303 | -0.48(-0.88%) |
Jun 30, 2015 | 55.37 | 56.06 | 55.11 | 55.14 | 813,720 | -0.12(-0.21%) |
Jun 29, 2015 | 55.74 | 56.40 | 55.14 | 55.25 | 506,804 | -0.46(-0.83%) |
Jun 26, 2015 | 55.71 | 56.19 | 55.40 | 55.72 | 538,309 | +0.01(+0.02%) |
Jun 25, 2015 | 55.58 | 55.75 | 55.50 | 55.71 | 431,957 | -0.08(-0.14%) |
Jun 24, 2015 | 55.66 | 56.39 | 55.58 | 55.79 | 382,028 | -0.05(-0.10%) |
Jun 23, 2015 | 55.74 | 56.08 | 55.56 | 55.84 | 374,690 | -0.16(-0.29%) |
Jun 22, 2015 | 56.29 | 56.29 | 55.81 | 56.00 | 555,067 | -0.66(-1.17%) |
Jun 19, 2015 | 58.00 | 58.50 | 56.47 | 56.66 | 954,807 | -1.55(-2.67%) |
Jun 18, 2015 | 58.07 | 58.69 | 57.73 | 58.22 | 508,292 | +0.95(+1.67%) |
Jun 17, 2015 | 55.85 | 57.45 | 55.81 | 57.26 | 647,169 | +1.18(+2.10%) |
Jun 16, 2015 | 56.56 | 56.67 | 55.74 | 56.08 | 567,058 | -0.60(-1.05%) |
Jun 15, 2015 | 56.20 | 57.41 | 55.98 | 56.68 | 431,189 | +0.13(+0.24%) |
Jun 12, 2015 | 56.70 | 56.86 | 56.04 | 56.55 | 392,114 | -0.26(-0.46%) |
Jun 11, 2015 | 57.09 | 57.09 | 56.24 | 56.81 | 475,370 | -0.37(-0.66%) |
Jun 10, 2015 | 57.23 | 57.39 | 56.71 | 57.18 | 569,101 | +0.57(+1.01%) |
Jun 09, 2015 | 57.95 | 58.04 | 56.40 | 56.61 | 753,388 | -1.01(-1.75%) |
Jun 08, 2015 | 57.47 | 57.77 | 56.69 | 57.62 | 502,669 | +0.35(+0.61%) |
Jun 05, 2015 | 56.77 | 57.54 | 56.43 | 57.27 | 503,313 | -0.07(-0.12%) |
Jun 04, 2015 | 56.87 | 57.59 | 56.87 | 57.34 | 337,022 | +0.03(+0.05%) |
Jun 03, 2015 | 57.77 | 58.38 | 57.17 | 57.31 | 339,331 | -0.62(-1.08%) |
Jun 02, 2015 | 57.37 | 58.26 | 57.11 | 57.94 | 385,452 | +0.64(+1.12%) |
Jun 01, 2015 | 58.14 | 58.43 | 57.01 | 57.30 | 426,157 | -0.48(-0.83%) |
May 29, 2015 | 57.64 | 58.10 | 56.81 | 57.78 | 502,743 | +0.20(+0.35%) |
May 28, 2015 | 58.14 | 58.33 | 57.48 | 57.58 | 660,985 | -0.67(-1.16%) |
May 27, 2015 | 57.19 | 58.39 | 56.79 | 58.25 | 528,599 | +1.26(+2.21%) |
May 26, 2015 | 56.30 | 57.48 | 55.94 | 56.99 | 591,302 | -0.47(-0.82%) |
May 22, 2015 | 58.06 | 57.47 | 57.47 | 57.47 | 311,640 | -0.72(-1.24%) |
May 21, 2015 | 58.33 | 58.64 | 57.55 | 58.19 | 327,143 | -0.11(-0.18%) |
May 20, 2015 | 58.29 | 58.84 | 58.14 | 58.30 | 399,470 | +0.11(+0.18%) |
May 19, 2015 | 58.83 | 59.57 | 57.81 | 58.19 | 582,286 | -1.62(-2.71%) |
May 18, 2015 | 59.41 | 60.20 | 58.96 | 59.81 | 370,984 | +0.40(+0.68%) |
May 15, 2015 | 59.32 | 60.01 | 58.97 | 59.41 | 463,154 | -0.10(-0.16%) |
May 14, 2015 | 60.56 | 60.65 | 59.40 | 59.51 | 476,824 | -0.11(-0.19%) |
May 13, 2015 | 59.46 | 60.38 | 59.33 | 59.62 | 575,946 | +0.58(+0.97%) |
May 12, 2015 | 58.74 | 59.63 | 58.55 | 59.05 | 492,683 | +0.32(+0.55%) |
May 11, 2015 | 58.70 | 59.22 | 58.05 | 58.72 | 473,909 | +0.67(+1.15%) |
May 08, 2015 | 58.22 | 58.75 | 57.56 | 58.05 | 583,708 | +0.57(+0.99%) |
May 07, 2015 | 56.88 | 57.57 | 56.48 | 57.48 | 1,343,206 | -0.04(-0.08%) |
May 06, 2015 | 58.43 | 58.80 | 57.24 | 57.53 | 585,127 | -0.61(-1.04%) |
May 05, 2015 | 59.39 | 59.89 | 57.44 | 58.14 | 592,523 | -0.51(-0.87%) |
May 04, 2015 | 60.18 | 60.45 | 58.36 | 58.64 | 633,265 | -0.17(-0.29%) |