Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.67 | 46.93 | 46.05 | 46.11 | 676,020 | -0.22(-0.47%) |
Jul 30, 2015 | 46.44 | 46.93 | 45.57 | 46.33 | 886,177 | -0.11(-0.24%) |
Jul 29, 2015 | 47.12 | 47.35 | 45.83 | 46.44 | 1,072,326 | -0.57(-1.21%) |
Jul 28, 2015 | 46.45 | 47.14 | 45.95 | 47.01 | 977,720 | +0.85(+1.84%) |
Jul 27, 2015 | 45.18 | 46.36 | 44.39 | 46.16 | 1,517,470 | +0.77(+1.70%) |
Jul 24, 2015 | 45.81 | 46.36 | 45.05 | 45.39 | 918,724 | -0.62(-1.35%) |
Jul 23, 2015 | 45.75 | 46.50 | 45.22 | 46.01 | 981,782 | +0.32(+0.70%) |
Jul 22, 2015 | 44.21 | 45.72 | 44.07 | 45.69 | 961,706 | +0.94(+2.10%) |
Jul 21, 2015 | 44.58 | 45.00 | 43.64 | 44.75 | 687,756 | -0.17(-0.38%) |
Jul 20, 2015 | 45.50 | 45.86 | 44.63 | 44.92 | 724,926 | -0.62(-1.36%) |
Jul 17, 2015 | 45.10 | 45.69 | 45.02 | 45.54 | 1,003,560 | +0.39(+0.86%) |
Jul 16, 2015 | 44.56 | 45.31 | 44.55 | 45.15 | 1,070,106 | +0.85(+1.92%) |
Jul 15, 2015 | 44.90 | 45.55 | 44.17 | 44.30 | 1,314,853 | -0.43(-0.96%) |
Jul 14, 2015 | 43.55 | 44.97 | 43.50 | 44.73 | 1,213,390 | +1.09(+2.50%) |
Jul 13, 2015 | 43.59 | 44.23 | 43.21 | 43.64 | 909,915 | +0.54(+1.25%) |
Jul 10, 2015 | 43.03 | 43.22 | 42.56 | 43.10 | 1,010,206 | +0.68(+1.60%) |
Jul 09, 2015 | 41.65 | 43.05 | 41.65 | 42.42 | 1,204,687 | +1.33(+3.24%) |
Jul 08, 2015 | 42.03 | 42.28 | 41.08 | 41.09 | 1,719,455 | -1.45(-3.41%) |
Jul 07, 2015 | 43.65 | 43.68 | 41.88 | 42.54 | 1,785,603 | -0.92(-2.12%) |
Jul 06, 2015 | 42.89 | 44.30 | 42.57 | 43.46 | 2,413,723 | +0.09(+0.21%) |
Jul 02, 2015 | 43.51 | 43.37 | 43.37 | 43.37 | 976,200 | +0.05(+0.12%) |
Jul 01, 2015 | 44.17 | 44.69 | 42.92 | 43.32 | 1,509,371 | -0.34(-0.78%) |
Jun 30, 2015 | 42.95 | 43.86 | 42.42 | 43.66 | 1,346,372 | +1.12(+2.63%) |
Jun 29, 2015 | 42.85 | 43.72 | 42.39 | 42.54 | 2,160,956 | -0.97(-2.23%) |
Jun 26, 2015 | 44.99 | 45.03 | 43.30 | 43.51 | 7,706,361 | -1.30(-2.90%) |
Jun 25, 2015 | 46.40 | 46.40 | 44.54 | 44.81 | 1,518,888 | -0.97(-2.12%) |
Jun 24, 2015 | 46.02 | 46.68 | 45.67 | 45.78 | 1,664,703 | -0.42(-0.91%) |
Jun 23, 2015 | 48.49 | 48.50 | 45.94 | 46.20 | 2,543,299 | -1.90(-3.95%) |
Jun 22, 2015 | 47.84 | 48.48 | 47.70 | 48.10 | 1,128,990 | +0.58(+1.22%) |
Jun 19, 2015 | 48.21 | 48.39 | 47.36 | 47.52 | 1,717,778 | -0.73(-1.51%) |
Jun 18, 2015 | 46.54 | 48.40 | 46.54 | 48.25 | 2,007,064 | +1.59(+3.41%) |
Jun 17, 2015 | 47.09 | 47.50 | 46.64 | 46.66 | 1,356,916 | -0.23(-0.49%) |
Jun 16, 2015 | 45.99 | 46.96 | 45.77 | 46.89 | 1,844,360 | +0.91(+1.98%) |
Jun 15, 2015 | 46.10 | 46.18 | 45.38 | 45.98 | 1,222,992 | -0.31(-0.67%) |
Jun 12, 2015 | 46.53 | 46.66 | 46.00 | 46.29 | 792,874 | -0.32(-0.69%) |
Jun 11, 2015 | 46.78 | 47.19 | 46.47 | 46.61 | 932,791 | -0.06(-0.13%) |
Jun 10, 2015 | 46.21 | 46.80 | 45.52 | 46.67 | 1,283,734 | +0.48(+1.04%) |
Jun 09, 2015 | 46.30 | 46.52 | 45.23 | 46.19 | 723,954 | -0.05(-0.11%) |
Jun 08, 2015 | 47.01 | 47.46 | 46.20 | 46.24 | 1,149,168 | -0.31(-0.67%) |
Jun 05, 2015 | 45.14 | 46.83 | 44.65 | 46.55 | 1,036,982 | +1.39(+3.08%) |
Jun 04, 2015 | 45.60 | 46.22 | 45.05 | 45.16 | 754,437 | -0.70(-1.53%) |
Jun 03, 2015 | 47.12 | 47.36 | 45.55 | 45.86 | 1,354,834 | -0.85(-1.82%) |
Jun 02, 2015 | 46.20 | 46.74 | 45.87 | 46.71 | 1,885,190 | +0.46(+0.99%) |
Jun 01, 2015 | 46.17 | 46.52 | 45.28 | 46.25 | 1,413,680 | +0.35(+0.76%) |
May 29, 2015 | 44.94 | 46.71 | 44.90 | 45.90 | 1,977,037 | +0.70(+1.55%) |
May 28, 2015 | 44.35 | 45.30 | 43.57 | 45.20 | 1,510,146 | +1.24(+2.82%) |
May 27, 2015 | 43.19 | 44.10 | 43.02 | 43.96 | 1,300,080 | +1.12(+2.61%) |
May 26, 2015 | 43.64 | 43.82 | 41.68 | 42.84 | 1,772,349 | -1.00(-2.28%) |
May 22, 2015 | 43.50 | 43.84 | 43.84 | 43.84 | 943,800 | +0.34(+0.78%) |
May 21, 2015 | 44.08 | 44.08 | 42.97 | 43.50 | 866,268 | -0.40(-0.91%) |
May 20, 2015 | 43.90 | 45.60 | 43.65 | 43.90 | 1,587,166 | +0.10(+0.23%) |
May 19, 2015 | 42.38 | 44.50 | 42.33 | 43.80 | 2,588,679 | +1.33(+3.13%) |
May 18, 2015 | 40.47 | 42.74 | 40.47 | 42.47 | 1,689,341 | +0.97(+2.34%) |
May 15, 2015 | 41.52 | 41.76 | 41.03 | 41.50 | 987,961 | -0.08(-0.19%) |
May 14, 2015 | 41.79 | 41.88 | 41.24 | 41.58 | 1,125,203 | +0.16(+0.39%) |
May 13, 2015 | 40.47 | 41.87 | 40.41 | 41.42 | 1,669,430 | +0.98(+2.42%) |
May 12, 2015 | 40.44 | 41.28 | 40.19 | 40.44 | 1,403,906 | -0.37(-0.91%) |
May 11, 2015 | 39.56 | 41.24 | 39.51 | 40.81 | 1,216,096 | +0.13(+0.32%) |
May 08, 2015 | 40.66 | 41.44 | 40.40 | 40.68 | 1,562,867 | +0.42(+1.04%) |
May 07, 2015 | 39.12 | 40.37 | 38.63 | 40.26 | 2,960,907 | +0.95(+2.42%) |
May 06, 2015 | 39.85 | 40.56 | 38.76 | 39.31 | 3,550,268 | -0.69(-1.72%) |
May 05, 2015 | 42.05 | 42.23 | 39.57 | 40.00 | 3,770,846 | -2.21(-5.24%) |
May 04, 2015 | 42.90 | 43.60 | 41.92 | 42.21 | 1,689,546 | -0.79(-1.84%) |