Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.20 | 43.44 | 43.17 | 43.32 | 3,955 | +0.21(+0.49%) |
Jul 30, 2015 | 42.59 | 43.15 | 42.50 | 43.11 | 4,248 | +0.41(+0.95%) |
Jul 29, 2015 | 42.40 | 42.81 | 42.40 | 42.70 | 5,155 | +0.86(+2.05%) |
Jul 28, 2015 | 41.94 | 41.94 | 41.68 | 41.84 | 3,951 | -0.14(-0.33%) |
Jul 27, 2015 | 41.58 | 42.09 | 41.58 | 41.98 | 9,748 | -0.23(-0.54%) |
Jul 24, 2015 | 42.31 | 42.40 | 42.16 | 42.21 | 13,227 | -1.27(-2.92%) |
Jul 23, 2015 | 43.47 | 43.65 | 43.47 | 43.48 | 3,001 | -0.14(-0.32%) |
Jul 21, 2015 | 43.62 | 43.62 | 43.62 | 601 | -0.93(-2.09%) | |
Jul 20, 2015 | 44.55 | 44.55 | 44.55 | 44.55 | 705 | +0.10(+0.22%) |
Jul 17, 2015 | 44.46 | 44.46 | 44.45 | 44.45 | 2,197 | +0.32(+0.71%) |
Jul 16, 2015 | 44.24 | 44.24 | 44.13 | 44.13 | 2,910 | +0.35(+0.80%) |
Jul 15, 2015 | 43.97 | 43.97 | 43.75 | 43.78 | 2,700 | -0.56(-1.25%) |
Jul 14, 2015 | 44.04 | 44.34 | 44.04 | 44.34 | 1,919 | +0.76(+1.74%) |
Jul 13, 2015 | 43.65 | 43.65 | 43.55 | 43.58 | 2,339 | +0.58(+1.35%) |
Jul 10, 2015 | 43.06 | 43.27 | 43.00 | 43.00 | 1,560 | +0.57(+1.34%) |
Jul 09, 2015 | 42.62 | 42.65 | 42.42 | 42.43 | 5,353 | +0.37(+0.88%) |
Jul 08, 2015 | 41.80 | 42.36 | 41.80 | 42.06 | 4,212 | -1.73(-3.95%) |
Jul 07, 2015 | 43.60 | 43.79 | 43.60 | 43.79 | 2,072 | -0.66(-1.48%) |
Jul 02, 2015 | 44.45 | 44.45 | 44.45 | 563 | +0.35(+0.79%) | |
Jul 01, 2015 | 43.99 | 44.16 | 43.99 | 44.10 | 40,825 | -0.07(-0.16%) |
Jun 30, 2015 | 44.18 | 44.21 | 44.17 | 44.17 | 1,946 | +0.16(+0.36%) |
Jun 29, 2015 | 44.20 | 44.20 | 44.01 | 44.01 | 1,388 | -1.34(-2.95%) |
Jun 25, 2015 | 45.35 | 45.35 | 45.35 | 570 | +0.36(+0.79%) | |
Jun 24, 2015 | 44.99 | 44.99 | 44.99 | 44.99 | 589 | -0.51(-1.11%) |
Jun 23, 2015 | 45.28 | 45.50 | 45.28 | 45.50 | 1,617 | +0.08(+0.18%) |
Jun 22, 2015 | 45.42 | 45.44 | 45.42 | 45.42 | 1,880 | +0.23(+0.50%) |
Jun 19, 2015 | 44.77 | 45.20 | 44.77 | 45.20 | 638 | +0.26(+0.57%) |
Jun 18, 2015 | 44.38 | 44.94 | 44.38 | 44.94 | 3,545 | -0.17(-0.38%) |
Jun 17, 2015 | 45.01 | 45.11 | 44.66 | 45.11 | 1,634 | -0.41(-0.89%) |
Jun 16, 2015 | 45.43 | 45.52 | 45.42 | 45.52 | 2,255 | +0.13(+0.30%) |
Jun 15, 2015 | 45.28 | 45.38 | 45.28 | 45.38 | 844 | +0.09(+0.20%) |
Jun 12, 2015 | 45.27 | 45.29 | 45.27 | 45.29 | 1,724 | -0.52(-1.15%) |
Jun 11, 2015 | 45.84 | 45.91 | 45.81 | 45.81 | 5,566 | +0.54(+1.19%) |
Jun 10, 2015 | 45.35 | 45.35 | 45.27 | 45.27 | 1,224 | +0.98(+2.20%) |
Jun 09, 2015 | 44.30 | 44.30 | 44.30 | 44.30 | 1,296 | -0.23(-0.51%) |
Jun 08, 2015 | 44.56 | 44.56 | 44.50 | 44.52 | 2,310 | -0.07(-0.15%) |
Jun 05, 2015 | 44.67 | 44.70 | 44.49 | 44.59 | 2,230 | -0.75(-1.67%) |
Jun 04, 2015 | 45.36 | 45.41 | 45.34 | 45.34 | 1,602 | -0.30(-0.65%) |
Jun 03, 2015 | 45.64 | 45.64 | 45.64 | 45.64 | 3,558 | +0.69(+1.54%) |
Jun 02, 2015 | 44.97 | 44.97 | 44.95 | 44.95 | 7,126 | -0.19(-0.42%) |
Jun 01, 2015 | 45.09 | 45.14 | 45.04 | 45.14 | 1,460 | +0.42(+0.94%) |
May 29, 2015 | 44.57 | 44.72 | 44.44 | 44.72 | 8,394 | -0.38(-0.84%) |
May 28, 2015 | 44.62 | 45.10 | 44.62 | 45.10 | 1,805 | -0.64(-1.40%) |
May 27, 2015 | 45.74 | 45.74 | 45.74 | 45.74 | 882 | -0.02(-0.04%) |
May 26, 2015 | 45.69 | 45.67 | 45.76 | 3,590 | +0.07(+0.15%) | |
May 22, 2015 | 45.69 | 45.69 | 45.69 | 0 | +0.42(+0.93%) | |
May 21, 2015 | 45.35 | 45.35 | 45.19 | 45.27 | 3,808 | +0.30(+0.67%) |
May 20, 2015 | 44.82 | 45.00 | 44.82 | 44.97 | 3,682 | -0.51(-1.12%) |
May 19, 2015 | 45.64 | 45.65 | 45.47 | 45.48 | 10,569 | -0.42(-0.92%) |
May 18, 2015 | 45.90 | 45.90 | 45.90 | 45.90 | 968 | +0.80(+1.77%) |
May 15, 2015 | 44.99 | 45.10 | 44.98 | 45.10 | 2,086 | -0.21(-0.46%) |
May 14, 2015 | 44.82 | 45.31 | 44.82 | 45.31 | 2,872 | +0.22(+0.49%) |
May 13, 2015 | 45.15 | 45.29 | 45.06 | 45.09 | 2,034 | +0.51(+1.14%) |
May 12, 2015 | 44.65 | 44.65 | 44.53 | 44.58 | 1,191 | +0.45(+1.03%) |
May 11, 2015 | 44.03 | 44.24 | 44.03 | 44.13 | 6,973 | +0.54(+1.24%) |
May 08, 2015 | 43.40 | 43.75 | 43.28 | 43.59 | 15,968 | +0.69(+1.61%) |
May 07, 2015 | 42.90 | 42.90 | 42.90 | 42.90 | 776 | +0.04(+0.09%) |
May 06, 2015 | 43.00 | 43.00 | 42.86 | 42.86 | 4,203 | -0.16(-0.37%) |
May 05, 2015 | 43.14 | 43.15 | 43.02 | 43.02 | 2,528 | -0.67(-1.53%) |