Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.41 | 43.50 | 41.43 | 42.05 | 1,396,792 | -1.52(-3.49%) |
Jul 30, 2015 | 44.77 | 44.80 | 43.23 | 43.57 | 740,545 | -1.27(-2.83%) |
Jul 29, 2015 | 44.98 | 45.58 | 44.14 | 44.84 | 528,508 | -0.04(-0.09%) |
Jul 28, 2015 | 44.73 | 45.43 | 44.00 | 44.88 | 536,958 | +0.37(+0.83%) |
Jul 27, 2015 | 45.07 | 45.39 | 44.27 | 44.51 | 1,094,805 | -1.05(-2.30%) |
Jul 24, 2015 | 48.00 | 48.34 | 45.40 | 45.56 | 866,090 | -2.39(-4.98%) |
Jul 23, 2015 | 47.81 | 49.12 | 47.52 | 47.95 | 2,249,034 | +0.97(+2.06%) |
Jul 22, 2015 | 48.58 | 48.59 | 46.86 | 46.98 | 1,357,474 | -1.17(-2.43%) |
Jul 21, 2015 | 47.58 | 48.31 | 47.18 | 48.15 | 814,212 | +0.38(+0.80%) |
Jul 20, 2015 | 48.50 | 49.08 | 47.65 | 47.77 | 889,425 | -0.46(-0.95%) |
Jul 17, 2015 | 48.02 | 48.56 | 47.58 | 48.23 | 1,045,211 | +0.07(+0.15%) |
Jul 16, 2015 | 46.20 | 48.43 | 45.85 | 48.16 | 1,634,730 | +4.02(+9.11%) |
Jul 15, 2015 | 45.00 | 45.30 | 44.08 | 44.14 | 935,267 | -0.95(-2.11%) |
Jul 14, 2015 | 45.35 | 45.98 | 44.81 | 45.09 | 694,512 | -0.40(-0.88%) |
Jul 13, 2015 | 46.00 | 46.26 | 44.82 | 45.49 | 511,799 | +0.05(+0.11%) |
Jul 10, 2015 | 45.43 | 46.10 | 45.17 | 45.44 | 582,507 | +0.81(+1.81%) |
Jul 09, 2015 | 45.00 | 45.00 | 42.33 | 44.63 | 2,615,783 | -0.92(-2.02%) |
Jul 08, 2015 | 46.82 | 47.02 | 45.45 | 45.55 | 927,222 | -1.78(-3.76%) |
Jul 07, 2015 | 48.52 | 48.89 | 46.17 | 47.33 | 910,742 | -1.13(-2.33%) |
Jul 06, 2015 | 48.79 | 49.59 | 48.00 | 48.46 | 359,026 | -0.47(-0.96%) |
Jul 02, 2015 | 48.91 | 48.93 | 48.93 | 48.93 | 297,200 | +0.02(+0.04%) |
Jul 01, 2015 | 49.31 | 49.32 | 48.53 | 48.91 | 455,856 | +0.32(+0.66%) |
Jun 30, 2015 | 48.98 | 49.49 | 48.28 | 48.59 | 565,450 | +0.13(+0.27%) |
Jun 29, 2015 | 47.64 | 49.60 | 47.44 | 48.46 | 719,903 | +0.12(+0.25%) |
Jun 26, 2015 | 50.14 | 50.18 | 48.26 | 48.34 | 374,234 | -1.83(-3.65%) |
Jun 25, 2015 | 49.77 | 51.02 | 49.66 | 50.17 | 269,852 | +0.58(+1.17%) |
Jun 24, 2015 | 49.77 | 50.30 | 49.48 | 49.59 | 450,568 | -0.14(-0.28%) |
Jun 23, 2015 | 50.37 | 50.66 | 49.46 | 49.73 | 553,733 | -0.33(-0.66%) |
Jun 22, 2015 | 50.80 | 50.89 | 49.44 | 50.06 | 664,907 | +0.08(+0.16%) |
Jun 19, 2015 | 51.60 | 51.96 | 49.46 | 49.98 | 1,068,494 | -1.28(-2.50%) |
Jun 18, 2015 | 51.69 | 52.77 | 51.16 | 51.26 | 1,149,014 | -0.21(-0.41%) |
Jun 17, 2015 | 51.77 | 52.55 | 51.33 | 51.47 | 761,274 | -0.14(-0.27%) |
Jun 16, 2015 | 49.90 | 51.83 | 49.55 | 51.61 | 994,991 | +1.87(+3.76%) |
Jun 15, 2015 | 49.62 | 50.28 | 49.36 | 49.74 | 222,305 | -0.12(-0.24%) |
Jun 12, 2015 | 49.45 | 50.35 | 49.44 | 49.86 | 443,184 | +0.31(+0.63%) |
Jun 11, 2015 | 49.66 | 50.09 | 49.51 | 49.55 | 311,712 | -0.30(-0.60%) |
Jun 10, 2015 | 49.97 | 50.58 | 49.84 | 49.85 | 352,591 | +0.05(+0.10%) |
Jun 09, 2015 | 49.84 | 50.07 | 49.20 | 49.80 | 329,278 | +0.02(+0.04%) |
Jun 08, 2015 | 49.48 | 50.59 | 49.48 | 49.78 | 426,363 | -0.66(-1.31%) |
Jun 05, 2015 | 50.04 | 50.78 | 49.99 | 50.44 | 215,222 | +0.11(+0.22%) |
Jun 04, 2015 | 49.83 | 50.70 | 49.37 | 50.33 | 462,472 | +0.35(+0.70%) |
Jun 03, 2015 | 49.52 | 50.01 | 49.30 | 49.98 | 724,785 | +0.39(+0.79%) |
Jun 02, 2015 | 50.16 | 50.42 | 49.55 | 49.59 | 258,804 | -0.57(-1.14%) |
Jun 01, 2015 | 50.67 | 50.67 | 49.28 | 50.16 | 341,420 | -0.16(-0.32%) |
May 29, 2015 | 50.74 | 50.98 | 50.02 | 50.32 | 302,849 | -0.19(-0.38%) |
May 28, 2015 | 49.45 | 50.58 | 49.17 | 50.51 | 531,463 | +0.60(+1.20%) |
May 27, 2015 | 50.40 | 50.73 | 49.46 | 49.91 | 657,717 | -0.42(-0.83%) |
May 26, 2015 | 50.51 | 50.81 | 50.03 | 50.33 | 230,254 | -0.44(-0.87%) |
May 22, 2015 | 51.02 | 50.77 | 50.77 | 50.77 | 392,200 | -0.45(-0.88%) |
May 21, 2015 | 50.43 | 51.23 | 50.20 | 51.22 | 677,163 | +0.89(+1.77%) |
May 20, 2015 | 49.94 | 50.71 | 49.63 | 50.33 | 250,880 | +0.26(+0.52%) |
May 19, 2015 | 50.24 | 50.35 | 49.83 | 50.07 | 343,651 | -0.11(-0.22%) |
May 18, 2015 | 49.13 | 50.23 | 48.77 | 50.18 | 750,293 | +1.41(+2.89%) |
May 15, 2015 | 49.51 | 49.67 | 48.59 | 48.77 | 371,552 | -0.37(-0.75%) |
May 14, 2015 | 48.00 | 49.35 | 47.70 | 49.14 | 759,294 | +1.46(+3.06%) |
May 13, 2015 | 48.00 | 48.36 | 47.37 | 47.68 | 186,522 | -0.12(-0.25%) |
May 12, 2015 | 48.15 | 48.15 | 47.28 | 47.80 | 203,967 | -0.51(-1.06%) |
May 11, 2015 | 47.49 | 48.55 | 47.49 | 48.31 | 440,604 | +0.63(+1.32%) |
May 08, 2015 | 47.78 | 48.26 | 47.44 | 47.68 | 340,200 | +0.18(+0.38%) |
May 07, 2015 | 46.67 | 47.71 | 46.67 | 47.50 | 455,884 | +0.83(+1.78%) |
May 06, 2015 | 46.43 | 46.75 | 46.26 | 46.67 | 472,080 | +0.47(+1.02%) |
May 05, 2015 | 47.37 | 47.37 | 45.84 | 46.20 | 300,443 | -1.14(-2.41%) |
May 04, 2015 | 46.54 | 47.65 | 46.50 | 47.34 | 268,245 | +0.31(+0.66%) |