Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.71 | 47.13 | 45.31 | 46.87 | 3,416,295 | +1.55(+3.43%) |
Jul 30, 2015 | 42.77 | 45.84 | 42.77 | 45.31 | 7,046,967 | +5.00(+12.40%) |
Jul 29, 2015 | 39.67 | 40.72 | 39.55 | 40.31 | 2,790,636 | +0.79(+2.00%) |
Jul 28, 2015 | 40.06 | 40.29 | 39.32 | 39.52 | 1,971,428 | -0.50(-1.26%) |
Jul 27, 2015 | 40.49 | 40.69 | 39.89 | 40.03 | 1,070,320 | -0.75(-1.84%) |
Jul 24, 2015 | 41.13 | 41.40 | 40.73 | 40.78 | 1,360,200 | -0.39(-0.95%) |
Jul 23, 2015 | 41.90 | 41.90 | 40.88 | 41.17 | 1,033,946 | -0.73(-1.75%) |
Jul 22, 2015 | 41.79 | 42.08 | 41.56 | 41.90 | 1,370,029 | -0.02(-0.05%) |
Jul 21, 2015 | 42.15 | 42.50 | 41.88 | 41.92 | 689,857 | -0.41(-0.97%) |
Jul 20, 2015 | 42.23 | 42.51 | 42.03 | 42.33 | 704,788 | +0.12(+0.29%) |
Jul 17, 2015 | 43.12 | 43.12 | 42.00 | 42.21 | 872,233 | -1.00(-2.31%) |
Jul 16, 2015 | 43.15 | 43.81 | 42.75 | 43.21 | 900,632 | +0.39(+0.91%) |
Jul 15, 2015 | 42.72 | 42.89 | 42.24 | 42.82 | 1,823,811 | +0.35(+0.83%) |
Jul 14, 2015 | 42.51 | 42.62 | 42.19 | 42.47 | 1,920,215 | +0.05(+0.11%) |
Jul 13, 2015 | 42.46 | 42.79 | 42.27 | 42.42 | 996,600 | +0.36(+0.86%) |
Jul 10, 2015 | 42.49 | 42.71 | 42.02 | 42.06 | 1,392,408 | +0.10(+0.23%) |
Jul 09, 2015 | 42.29 | 42.77 | 41.89 | 41.96 | 1,109,832 | +0.15(+0.36%) |
Jul 08, 2015 | 42.38 | 42.78 | 41.74 | 41.81 | 833,376 | -0.97(-2.27%) |
Jul 07, 2015 | 42.21 | 42.82 | 41.49 | 42.78 | 1,139,053 | +0.56(+1.33%) |
Jul 06, 2015 | 42.25 | 42.61 | 41.84 | 42.22 | 3,456,976 | -0.41(-0.96%) |
Jul 02, 2015 | 42.64 | 42.63 | 42.63 | 42.63 | 982,597 | -0.27(-0.62%) |
Jul 01, 2015 | 42.64 | 43.08 | 42.37 | 42.89 | 749,386 | +0.53(+1.26%) |
Jun 30, 2015 | 42.37 | 42.69 | 42.14 | 42.36 | 1,017,531 | +0.21(+0.50%) |
Jun 29, 2015 | 42.90 | 43.29 | 42.05 | 42.15 | 966,239 | -1.31(-3.02%) |
Jun 26, 2015 | 43.29 | 43.48 | 42.92 | 43.47 | 973,832 | +0.37(+0.86%) |
Jun 25, 2015 | 43.35 | 43.81 | 42.91 | 43.09 | 1,157,137 | -0.19(-0.44%) |
Jun 24, 2015 | 43.80 | 43.83 | 43.24 | 43.29 | 559,938 | -0.52(-1.20%) |
Jun 23, 2015 | 43.90 | 44.01 | 43.51 | 43.81 | 952,161 | +0.02(+0.04%) |
Jun 22, 2015 | 44.21 | 44.29 | 43.47 | 43.79 | 1,142,852 | -0.17(-0.39%) |
Jun 19, 2015 | 44.20 | 44.29 | 43.78 | 43.96 | 712,879 | -0.21(-0.47%) |
Jun 18, 2015 | 43.92 | 44.45 | 43.75 | 44.17 | 457,606 | +0.44(+1.00%) |
Jun 17, 2015 | 43.85 | 44.33 | 43.60 | 43.73 | 464,862 | -0.08(-0.17%) |
Jun 16, 2015 | 43.48 | 44.21 | 43.26 | 43.81 | 1,427,435 | +0.28(+0.63%) |
Jun 15, 2015 | 43.53 | 43.73 | 43.09 | 43.53 | 563,913 | -0.23(-0.52%) |
Jun 12, 2015 | 43.52 | 44.22 | 43.27 | 43.76 | 1,232,271 | +0.10(+0.24%) |
Jun 11, 2015 | 44.05 | 44.42 | 43.49 | 43.66 | 1,150,834 | -0.53(-1.21%) |
Jun 10, 2015 | 42.62 | 44.78 | 42.54 | 44.19 | 2,677,261 | +2.18(+5.19%) |
Jun 09, 2015 | 42.78 | 42.95 | 41.61 | 42.01 | 1,065,909 | -0.11(-0.27%) |
Jun 08, 2015 | 42.57 | 42.62 | 42.07 | 42.12 | 773,941 | -0.51(-1.21%) |
Jun 05, 2015 | 42.64 | 42.87 | 42.38 | 42.64 | 564,809 | -0.08(-0.18%) |
Jun 04, 2015 | 42.98 | 43.40 | 42.56 | 42.71 | 951,376 | -0.23(-0.53%) |
Jun 03, 2015 | 43.08 | 43.32 | 42.65 | 42.94 | 884,648 | +0.29(+0.67%) |
Jun 02, 2015 | 42.11 | 42.78 | 42.11 | 42.66 | 747,753 | +0.41(+0.97%) |
Jun 01, 2015 | 42.56 | 42.56 | 41.96 | 42.25 | 831,385 | -0.17(-0.40%) |
May 29, 2015 | 42.50 | 42.68 | 42.13 | 42.42 | 730,298 | -0.09(-0.20%) |
May 28, 2015 | 42.78 | 42.96 | 42.44 | 42.50 | 664,509 | -0.29(-0.67%) |
May 27, 2015 | 43.04 | 43.21 | 42.46 | 42.79 | 674,664 | -0.13(-0.31%) |
May 26, 2015 | 43.75 | 43.89 | 42.48 | 42.92 | 1,037,901 | -0.89(-2.02%) |
May 22, 2015 | 43.12 | 43.81 | 43.81 | 43.81 | 1,366,690 | +0.58(+1.34%) |
May 21, 2015 | 42.65 | 43.28 | 42.21 | 43.23 | 989,424 | +0.67(+1.57%) |
May 20, 2015 | 42.71 | 43.16 | 41.97 | 42.56 | 1,350,033 | -0.07(-0.16%) |
May 19, 2015 | 43.19 | 43.48 | 42.60 | 42.63 | 907,958 | -0.28(-0.64%) |
May 18, 2015 | 42.66 | 43.06 | 42.38 | 42.90 | 1,081,672 | +0.40(+0.94%) |
May 15, 2015 | 41.96 | 42.58 | 41.85 | 42.50 | 649,829 | +0.67(+1.59%) |
May 14, 2015 | 42.25 | 42.30 | 41.62 | 41.84 | 582,485 | -0.28(-0.66%) |
May 13, 2015 | 41.77 | 42.17 | 41.66 | 42.11 | 820,795 | +0.54(+1.31%) |
May 12, 2015 | 41.69 | 42.02 | 41.49 | 41.57 | 1,202,143 | -0.32(-0.77%) |
May 11, 2015 | 42.18 | 42.44 | 41.81 | 41.89 | 1,183,007 | -0.30(-0.70%) |
May 08, 2015 | 42.65 | 43.19 | 42.13 | 42.19 | 1,036,666 | +0.00(+0.00%) |
May 07, 2015 | 42.34 | 42.79 | 41.78 | 42.19 | 1,083,476 | +0.02(+0.05%) |
May 06, 2015 | 42.51 | 42.71 | 41.33 | 42.17 | 1,701,237 | -0.43(-1.01%) |
May 05, 2015 | 42.60 | 43.12 | 42.18 | 42.60 | 1,908,687 | +0.25(+0.58%) |
May 04, 2015 | 41.63 | 42.47 | 41.62 | 42.35 | 1,560,162 | +0.72(+1.74%) |