Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.31 | 43.57 | 43.17 | 43.17 | 1,449 | +0.20(+0.47%) |
Jul 30, 2015 | 43.10 | 43.29 | 42.96 | 42.97 | 5,426 | +0.11(+0.26%) |
Jul 29, 2015 | 42.82 | 42.89 | 42.82 | 42.86 | 1,166 | +0.20(+0.47%) |
Jul 28, 2015 | 42.46 | 42.66 | 42.46 | 42.66 | 1,461 | +0.34(+0.80%) |
Jul 27, 2015 | 42.05 | 42.32 | 42.05 | 42.32 | 1,061 | +0.49(+1.18%) |
Jul 24, 2015 | 42.04 | 42.04 | 41.83 | 41.83 | 1,051 | -0.75(-1.77%) |
Jul 23, 2015 | 42.71 | 42.71 | 42.58 | 42.58 | 677 | -0.30(-0.69%) |
Jul 22, 2015 | 42.95 | 42.96 | 42.80 | 42.88 | 2,606 | -0.86(-1.96%) |
Jul 21, 2015 | 43.78 | 43.78 | 43.74 | 43.74 | 655 | +0.03(+0.07%) |
Jul 20, 2015 | 43.58 | 43.71 | 43.58 | 43.71 | 1,131 | +0.27(+0.63%) |
Jul 17, 2015 | 43.40 | 43.51 | 43.40 | 43.43 | 3,775 | -0.47(-1.07%) |
Jul 16, 2015 | 44.05 | 44.05 | 43.90 | 43.90 | 545 | +0.47(+1.09%) |
Jul 15, 2015 | 43.77 | 43.87 | 43.42 | 43.43 | 8,327 | -0.06(-0.13%) |
Jul 14, 2015 | 43.37 | 43.70 | 43.37 | 43.48 | 1,503 | +0.37(+0.85%) |
Jul 13, 2015 | 42.90 | 43.12 | 42.80 | 43.12 | 2,819 | +0.13(+0.31%) |
Jul 10, 2015 | 42.60 | 42.98 | 42.60 | 42.98 | 2,955 | +0.72(+1.70%) |
Jul 09, 2015 | 42.74 | 42.74 | 42.19 | 42.26 | 17,425 | +0.31(+0.74%) |
Jul 08, 2015 | 42.96 | 42.96 | 41.86 | 41.95 | 138,719 | -1.44(-3.32%) |
Jul 07, 2015 | 42.59 | 43.39 | 42.59 | 43.39 | 7,813 | -0.03(-0.06%) |
Jul 06, 2015 | 43.40 | 43.60 | 43.35 | 43.41 | 5,261 | -1.54(-3.43%) |
Jul 02, 2015 | 45.11 | 44.96 | 44.96 | 44.96 | 7,268 | +0.43(+0.98%) |
Jul 01, 2015 | 45.01 | 45.01 | 44.52 | 44.52 | 49,085 | +0.42(+0.94%) |
Jun 30, 2015 | 44.10 | 44.20 | 43.93 | 44.11 | 2,162 | +0.30(+0.69%) |
Jun 29, 2015 | 43.95 | 43.95 | 43.67 | 43.80 | 3,619 | -0.60(-1.35%) |
Jun 26, 2015 | 44.96 | 44.96 | 44.35 | 44.40 | 2,396 | -1.01(-2.21%) |
Jun 25, 2015 | 45.85 | 45.85 | 45.41 | 45.41 | 4,510 | -0.53(-1.15%) |
Jun 24, 2015 | 46.08 | 46.24 | 45.93 | 45.94 | 2,922 | -0.33(-0.71%) |
Jun 22, 2015 | 46.35 | 46.35 | 46.27 | 46.26 | 326 | +0.03(+0.06%) |
Jun 19, 2015 | 46.24 | 46.36 | 46.24 | 46.24 | 7,055 | -0.22(-0.46%) |
Jun 18, 2015 | 46.60 | 46.60 | 46.45 | 46.45 | 718 | +0.14(+0.30%) |
Jun 17, 2015 | 45.80 | 46.31 | 45.64 | 46.31 | 1,386 | +0.10(+0.22%) |
Jun 16, 2015 | 46.07 | 46.25 | 46.07 | 46.21 | 2,790 | -0.01(-0.02%) |
Jun 15, 2015 | 46.11 | 46.28 | 46.11 | 46.22 | 814 | +0.24(+0.53%) |
Jun 12, 2015 | 45.80 | 46.10 | 45.80 | 45.98 | 690 | -0.38(-0.82%) |
Jun 11, 2015 | 46.36 | 46.36 | 46.36 | 46.36 | 390 | +0.31(+0.67%) |
Jun 10, 2015 | 45.64 | 46.08 | 45.64 | 46.05 | 3,180 | +0.97(+2.16%) |
Jun 09, 2015 | 44.93 | 45.17 | 45.13 | 45.07 | 3,452 | -0.05(-0.12%) |
Jun 08, 2015 | 45.14 | 45.23 | 45.13 | 45.13 | 1,417 | -0.02(-0.04%) |
Jun 05, 2015 | 45.07 | 45.14 | 44.87 | 45.14 | 1,896 | -0.06(-0.13%) |
Jun 04, 2015 | 46.04 | 46.04 | 45.10 | 45.20 | 6,429 | -1.32(-2.83%) |
Jun 03, 2015 | 46.29 | 46.83 | 46.29 | 46.52 | 7,055 | -0.41(-0.88%) |
Jun 02, 2015 | 46.68 | 46.93 | 46.68 | 46.93 | 1,316 | +0.14(+0.30%) |
Jun 01, 2015 | 47.31 | 47.31 | 46.69 | 46.79 | 1,431 | -0.40(-0.84%) |
May 29, 2015 | 47.10 | 47.32 | 47.10 | 47.19 | 2,213 | +0.14(+0.29%) |
May 28, 2015 | 46.99 | 47.05 | 46.64 | 47.05 | 3,552 | -0.47(-0.99%) |
May 27, 2015 | 47.60 | 47.76 | 47.52 | 47.52 | 2,648 | +0.26(+0.56%) |
May 26, 2015 | 47.79 | 47.79 | 47.26 | 47.26 | 2,574 | -0.31(-0.65%) |
May 22, 2015 | 47.41 | 47.57 | 47.57 | 47.57 | 2,903 | -0.05(-0.11%) |
May 21, 2015 | 47.49 | 47.77 | 47.48 | 47.62 | 4,116 | +0.64(+1.37%) |
May 20, 2015 | 47.06 | 47.06 | 46.98 | 46.98 | 1,585 | -0.16(-0.34%) |
May 19, 2015 | 47.11 | 47.31 | 47.11 | 47.14 | 1,645 | -1.09(-2.26%) |
May 18, 2015 | 48.24 | 48.24 | 48.23 | 48.23 | 786 | -0.67(-1.36%) |
May 14, 2015 | 49.05 | 49.15 | 48.90 | 48.90 | 135 | +0.28(+0.57%) |
May 13, 2015 | 48.61 | 48.78 | 48.59 | 48.62 | 2,029 | +0.65(+1.35%) |
May 12, 2015 | 47.40 | 47.97 | 47.40 | 47.97 | 2,667 | +1.06(+2.25%) |
May 11, 2015 | 46.98 | 46.98 | 46.91 | 46.92 | 1,897 | -0.50(-1.05%) |
May 08, 2015 | 47.24 | 47.41 | 47.20 | 47.41 | 1,920 | +0.40(+0.84%) |
May 07, 2015 | 47.15 | 47.15 | 46.88 | 47.02 | 6,563 | -0.28(-0.60%) |
May 06, 2015 | 48.10 | 48.10 | 47.17 | 47.30 | 25,252 | -0.57(-1.19%) |
May 05, 2015 | 47.91 | 48.10 | 47.79 | 47.87 | 30,941 | -0.22(-0.45%) |
May 04, 2015 | 47.90 | 48.27 | 47.90 | 48.09 | 4,752 | +0.40(+0.83%) |