Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.77 | 44.81 | 44.37 | 44.73 | 1,067,784 | +0.11(+0.24%) |
Jul 30, 2015 | 44.33 | 44.76 | 43.89 | 44.63 | 1,281,469 | -0.01(-0.02%) |
Jul 29, 2015 | 42.55 | 44.74 | 42.55 | 44.64 | 2,884,559 | +2.15(+5.07%) |
Jul 28, 2015 | 43.51 | 44.07 | 40.87 | 42.48 | 4,578,350 | +0.39(+0.93%) |
Jul 27, 2015 | 42.46 | 42.65 | 41.91 | 42.09 | 1,716,335 | -0.44(-1.03%) |
Jul 24, 2015 | 43.24 | 43.24 | 42.50 | 42.53 | 1,594,599 | -0.73(-1.69%) |
Jul 23, 2015 | 43.55 | 43.77 | 42.63 | 43.26 | 1,567,216 | -0.44(-1.00%) |
Jul 22, 2015 | 43.32 | 43.93 | 43.04 | 43.70 | 931,083 | +0.21(+0.49%) |
Jul 21, 2015 | 43.72 | 44.20 | 43.37 | 43.49 | 1,038,477 | -0.43(-0.98%) |
Jul 20, 2015 | 44.09 | 44.24 | 43.67 | 43.92 | 621,760 | -0.15(-0.35%) |
Jul 17, 2015 | 44.65 | 44.65 | 43.75 | 44.07 | 1,224,756 | -0.60(-1.35%) |
Jul 16, 2015 | 44.74 | 44.87 | 44.44 | 44.68 | 1,416,634 | +0.31(+0.70%) |
Jul 15, 2015 | 44.66 | 45.05 | 44.27 | 44.37 | 1,256,045 | -0.02(-0.05%) |
Jul 14, 2015 | 44.48 | 44.59 | 44.05 | 44.39 | 850,288 | -0.05(-0.11%) |
Jul 13, 2015 | 44.49 | 44.73 | 44.07 | 44.44 | 1,001,534 | +0.55(+1.26%) |
Jul 10, 2015 | 44.22 | 44.26 | 43.52 | 43.89 | 910,118 | +0.43(+0.99%) |
Jul 09, 2015 | 44.10 | 44.32 | 43.46 | 43.46 | 935,365 | -0.13(-0.30%) |
Jul 08, 2015 | 43.84 | 43.91 | 43.36 | 43.59 | 1,347,178 | -0.53(-1.20%) |
Jul 07, 2015 | 44.20 | 44.20 | 43.48 | 44.12 | 1,649,336 | -0.22(-0.50%) |
Jul 06, 2015 | 44.55 | 44.96 | 44.16 | 44.33 | 1,597,486 | -0.58(-1.29%) |
Jul 02, 2015 | 45.11 | 44.91 | 44.91 | 44.91 | 1,173,907 | -0.02(-0.04%) |
Jul 01, 2015 | 46.29 | 46.30 | 44.61 | 44.93 | 2,483,169 | -1.24(-2.69%) |
Jun 30, 2015 | 45.51 | 46.56 | 45.11 | 46.17 | 2,369,894 | +0.95(+2.10%) |
Jun 29, 2015 | 45.14 | 46.10 | 45.07 | 45.22 | 1,567,822 | -0.59(-1.28%) |
Jun 26, 2015 | 44.35 | 46.04 | 44.14 | 45.81 | 3,169,422 | +1.59(+3.59%) |
Jun 25, 2015 | 44.40 | 44.59 | 44.10 | 44.22 | 1,268,135 | -0.30(-0.68%) |
Jun 24, 2015 | 44.59 | 44.87 | 44.31 | 44.52 | 1,251,297 | -0.26(-0.58%) |
Jun 23, 2015 | 44.71 | 45.60 | 44.70 | 44.78 | 1,181,101 | +0.08(+0.18%) |
Jun 22, 2015 | 43.75 | 44.76 | 43.74 | 44.70 | 2,510,498 | +1.86(+4.35%) |
Jun 19, 2015 | 42.80 | 43.65 | 42.61 | 42.84 | 2,367,084 | +0.80(+1.90%) |
Jun 18, 2015 | 41.83 | 42.28 | 41.61 | 42.04 | 722,055 | +0.20(+0.49%) |
Jun 17, 2015 | 42.00 | 42.32 | 41.70 | 41.84 | 860,626 | +0.08(+0.19%) |
Jun 16, 2015 | 41.60 | 41.80 | 41.47 | 41.76 | 880,429 | +0.17(+0.41%) |
Jun 15, 2015 | 41.30 | 41.69 | 40.98 | 41.59 | 985,387 | +0.01(+0.02%) |
Jun 12, 2015 | 41.71 | 41.88 | 41.42 | 41.58 | 799,337 | -0.23(-0.54%) |
Jun 11, 2015 | 41.94 | 42.13 | 41.61 | 41.81 | 963,031 | -0.11(-0.27%) |
Jun 10, 2015 | 41.88 | 42.32 | 41.88 | 41.92 | 769,333 | +0.29(+0.70%) |
Jun 09, 2015 | 41.60 | 42.21 | 41.35 | 41.63 | 1,307,296 | +0.14(+0.33%) |
Jun 08, 2015 | 41.47 | 41.68 | 41.47 | 41.49 | 667,162 | -0.06(-0.14%) |
Jun 05, 2015 | 41.20 | 41.56 | 40.80 | 41.55 | 563,823 | +0.17(+0.41%) |
Jun 04, 2015 | 41.14 | 41.57 | 40.88 | 41.37 | 764,492 | -0.01(-0.02%) |
Jun 03, 2015 | 41.28 | 41.63 | 41.07 | 41.38 | 633,643 | +0.24(+0.57%) |
Jun 02, 2015 | 40.92 | 41.34 | 40.73 | 41.15 | 1,180,695 | +0.20(+0.50%) |
Jun 01, 2015 | 41.46 | 41.49 | 40.55 | 40.94 | 1,190,329 | -0.35(-0.85%) |
May 29, 2015 | 41.84 | 41.85 | 41.20 | 41.29 | 1,223,230 | -0.64(-1.53%) |
May 28, 2015 | 41.97 | 42.02 | 41.54 | 41.94 | 933,194 | -0.21(-0.50%) |
May 27, 2015 | 41.96 | 42.31 | 41.82 | 42.15 | 750,551 | +0.30(+0.72%) |
May 26, 2015 | 41.89 | 41.92 | 41.50 | 41.85 | 966,132 | -0.33(-0.77%) |
May 22, 2015 | 42.29 | 42.17 | 42.17 | 42.17 | 770,676 | -0.06(-0.13%) |
May 21, 2015 | 41.68 | 42.39 | 41.68 | 42.23 | 1,118,235 | +0.63(+1.52%) |
May 20, 2015 | 41.59 | 41.74 | 41.24 | 41.59 | 1,009,179 | -0.01(-0.02%) |
May 19, 2015 | 41.42 | 41.63 | 40.94 | 41.60 | 1,192,508 | +0.14(+0.33%) |
May 18, 2015 | 41.47 | 41.63 | 41.06 | 41.46 | 989,765 | -0.12(-0.29%) |
May 15, 2015 | 42.10 | 42.10 | 41.24 | 41.59 | 1,659,927 | -0.65(-1.54%) |
May 14, 2015 | 42.00 | 42.42 | 41.72 | 42.24 | 703,410 | +0.41(+0.99%) |
May 13, 2015 | 41.50 | 42.05 | 41.40 | 41.82 | 873,900 | +0.45(+1.08%) |
May 12, 2015 | 41.49 | 41.67 | 41.20 | 41.37 | 800,271 | -0.24(-0.57%) |
May 11, 2015 | 41.37 | 41.76 | 41.33 | 41.61 | 1,161,106 | +0.27(+0.65%) |
May 08, 2015 | 41.63 | 41.71 | 41.27 | 41.34 | 1,734,536 | +0.06(+0.14%) |
May 07, 2015 | 41.39 | 41.39 | 40.83 | 41.29 | 1,498,364 | -0.28(-0.66%) |
May 06, 2015 | 41.73 | 41.75 | 41.26 | 41.56 | 908,888 | +0.13(+0.31%) |
May 05, 2015 | 41.74 | 42.16 | 41.30 | 41.43 | 1,143,157 | -0.39(-0.93%) |
May 04, 2015 | 41.90 | 42.10 | 41.69 | 41.82 | 1,082,796 | -0.17(-0.41%) |