Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 48.13 | 48.45 | 47.79 | 48.01 | 781,985 | +0.00(+0.00%) |
Jul 30, 2015 | 47.29 | 48.21 | 46.77 | 48.01 | 905,237 | +0.72(+1.53%) |
Jul 29, 2015 | 46.97 | 47.76 | 46.97 | 47.28 | 971,779 | +0.45(+0.96%) |
Jul 28, 2015 | 46.52 | 46.92 | 45.98 | 46.83 | 785,244 | +0.35(+0.75%) |
Jul 27, 2015 | 46.32 | 46.88 | 46.05 | 46.48 | 757,823 | +0.16(+0.34%) |
Jul 24, 2015 | 47.11 | 47.25 | 46.32 | 46.33 | 929,372 | -0.63(-1.35%) |
Jul 23, 2015 | 47.26 | 48.31 | 46.59 | 46.96 | 2,834,609 | +1.13(+2.47%) |
Jul 22, 2015 | 45.12 | 46.12 | 45.06 | 45.83 | 1,954,064 | +0.82(+1.83%) |
Jul 21, 2015 | 44.86 | 45.10 | 44.34 | 45.00 | 660,799 | +0.23(+0.52%) |
Jul 20, 2015 | 44.56 | 45.01 | 44.39 | 44.77 | 789,224 | +0.26(+0.58%) |
Jul 17, 2015 | 44.99 | 45.10 | 44.26 | 44.51 | 703,493 | -0.32(-0.70%) |
Jul 16, 2015 | 44.97 | 45.17 | 44.68 | 44.83 | 852,171 | -0.31(-0.68%) |
Jul 15, 2015 | 45.64 | 45.64 | 45.06 | 45.14 | 704,022 | -0.31(-0.68%) |
Jul 14, 2015 | 45.78 | 45.85 | 45.25 | 45.45 | 666,665 | -0.26(-0.56%) |
Jul 13, 2015 | 45.39 | 45.78 | 45.18 | 45.70 | 857,019 | +0.66(+1.46%) |
Jul 10, 2015 | 44.90 | 45.16 | 44.71 | 45.05 | 612,003 | +0.38(+0.86%) |
Jul 09, 2015 | 45.15 | 45.51 | 44.59 | 44.66 | 528,635 | -0.21(-0.46%) |
Jul 08, 2015 | 44.90 | 45.45 | 44.61 | 44.87 | 849,422 | -0.35(-0.76%) |
Jul 07, 2015 | 44.79 | 45.25 | 44.39 | 45.22 | 571,481 | +0.54(+1.20%) |
Jul 06, 2015 | 44.63 | 44.90 | 44.40 | 44.68 | 593,919 | -0.12(-0.26%) |
Jul 02, 2015 | 44.67 | 44.80 | 44.80 | 44.80 | 668,259 | +0.15(+0.34%) |
Jul 01, 2015 | 44.88 | 45.40 | 44.51 | 44.65 | 1,137,630 | -0.69(-1.53%) |
Jun 30, 2015 | 45.40 | 45.48 | 45.02 | 45.34 | 498,188 | +0.30(+0.67%) |
Jun 29, 2015 | 45.67 | 45.81 | 44.98 | 45.04 | 399,379 | -0.96(-2.10%) |
Jun 26, 2015 | 45.69 | 46.12 | 45.54 | 46.00 | 971,223 | +0.45(+0.99%) |
Jun 25, 2015 | 45.60 | 45.72 | 45.15 | 45.55 | 454,528 | +0.23(+0.51%) |
Jun 24, 2015 | 45.25 | 45.61 | 45.25 | 45.32 | 438,167 | -0.11(-0.24%) |
Jun 23, 2015 | 46.05 | 46.13 | 45.23 | 45.43 | 683,612 | -0.42(-0.92%) |
Jun 22, 2015 | 45.84 | 45.93 | 45.54 | 45.85 | 428,151 | +0.23(+0.50%) |
Jun 19, 2015 | 45.80 | 45.84 | 45.39 | 45.62 | 794,418 | -0.06(-0.13%) |
Jun 18, 2015 | 45.54 | 45.90 | 45.45 | 45.68 | 565,519 | +0.09(+0.20%) |
Jun 17, 2015 | 45.53 | 45.69 | 45.23 | 45.59 | 628,305 | +0.22(+0.49%) |
Jun 16, 2015 | 45.07 | 45.39 | 44.76 | 45.36 | 872,301 | +0.38(+0.85%) |
Jun 15, 2015 | 44.81 | 45.20 | 44.35 | 44.98 | 1,518,536 | -0.22(-0.50%) |
Jun 12, 2015 | 44.73 | 45.46 | 44.54 | 45.20 | 1,953,350 | +0.49(+1.10%) |
Jun 11, 2015 | 44.57 | 44.93 | 44.31 | 44.71 | 553,561 | +0.30(+0.67%) |
Jun 10, 2015 | 43.95 | 44.77 | 43.62 | 44.41 | 722,042 | +0.51(+1.15%) |
Jun 09, 2015 | 43.67 | 44.01 | 43.47 | 43.91 | 401,948 | +0.11(+0.25%) |
Jun 08, 2015 | 43.83 | 44.26 | 43.77 | 43.80 | 709,969 | -0.19(-0.43%) |
Jun 05, 2015 | 43.22 | 44.07 | 42.66 | 43.99 | 830,728 | +0.86(+2.00%) |
Jun 04, 2015 | 43.45 | 43.67 | 43.06 | 43.13 | 357,991 | -0.47(-1.07%) |
Jun 03, 2015 | 43.28 | 43.78 | 43.05 | 43.59 | 532,928 | +0.53(+1.24%) |
Jun 02, 2015 | 42.92 | 43.41 | 42.92 | 43.06 | 457,132 | -0.04(-0.10%) |
Jun 01, 2015 | 43.03 | 43.37 | 42.59 | 43.10 | 777,896 | +0.22(+0.52%) |
May 29, 2015 | 43.36 | 43.64 | 42.86 | 42.88 | 509,612 | -0.58(-1.34%) |
May 28, 2015 | 43.61 | 44.09 | 43.37 | 43.46 | 564,001 | -0.12(-0.27%) |
May 27, 2015 | 43.28 | 43.72 | 43.22 | 43.57 | 735,028 | +0.55(+1.28%) |
May 26, 2015 | 43.44 | 43.67 | 42.74 | 43.03 | 680,197 | -0.43(-0.99%) |
May 22, 2015 | 43.64 | 43.46 | 43.46 | 43.46 | 769,652 | -0.12(-0.27%) |
May 21, 2015 | 43.67 | 43.90 | 43.36 | 43.57 | 614,871 | +0.09(+0.21%) |
May 20, 2015 | 43.47 | 43.51 | 43.08 | 43.48 | 688,341 | -0.07(-0.17%) |
May 19, 2015 | 43.23 | 43.63 | 42.95 | 43.56 | 787,671 | +0.47(+1.10%) |
May 18, 2015 | 42.70 | 43.17 | 42.48 | 43.08 | 674,782 | +0.36(+0.84%) |
May 15, 2015 | 42.54 | 43.05 | 42.40 | 42.73 | 638,747 | +0.26(+0.61%) |
May 14, 2015 | 41.92 | 42.63 | 41.57 | 42.47 | 904,791 | +0.68(+1.63%) |
May 13, 2015 | 41.65 | 42.00 | 41.48 | 41.79 | 565,434 | +0.08(+0.20%) |
May 12, 2015 | 41.73 | 42.00 | 41.19 | 41.70 | 544,749 | -0.26(-0.61%) |
May 11, 2015 | 42.03 | 42.44 | 41.85 | 41.96 | 498,417 | -0.18(-0.43%) |
May 08, 2015 | 42.74 | 43.00 | 41.96 | 42.14 | 1,093,168 | -0.22(-0.53%) |
May 07, 2015 | 41.60 | 42.48 | 41.58 | 42.37 | 819,728 | +0.76(+1.84%) |
May 06, 2015 | 41.42 | 41.75 | 41.25 | 41.60 | 622,304 | +0.21(+0.50%) |
May 05, 2015 | 41.94 | 42.09 | 41.24 | 41.40 | 825,346 | -0.38(-0.92%) |
May 04, 2015 | 42.13 | 42.47 | 41.71 | 41.78 | 519,732 | -0.12(-0.29%) |