Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.63 | 44.54 | 43.42 | 43.43 | 277,100 | +0.06(+0.14%) |
Jul 30, 2015 | 43.69 | 43.85 | 43.13 | 43.37 | 282,739 | -0.70(-1.59%) |
Jul 29, 2015 | 42.96 | 44.28 | 42.54 | 44.07 | 205,348 | +1.15(+2.68%) |
Jul 28, 2015 | 43.28 | 43.34 | 42.65 | 42.92 | 214,855 | -0.19(-0.44%) |
Jul 27, 2015 | 43.52 | 43.60 | 42.68 | 43.11 | 186,639 | -0.64(-1.46%) |
Jul 24, 2015 | 44.04 | 44.04 | 43.64 | 43.75 | 388,737 | -0.45(-1.02%) |
Jul 23, 2015 | 44.47 | 44.49 | 43.78 | 44.20 | 171,225 | -0.20(-0.45%) |
Jul 22, 2015 | 44.02 | 44.44 | 43.84 | 44.40 | 160,427 | +0.30(+0.68%) |
Jul 21, 2015 | 44.80 | 45.17 | 43.69 | 44.10 | 209,437 | -0.80(-1.78%) |
Jul 20, 2015 | 44.46 | 45.00 | 44.10 | 44.90 | 212,600 | +0.53(+1.19%) |
Jul 17, 2015 | 44.50 | 44.68 | 44.10 | 44.37 | 164,151 | -0.08(-0.18%) |
Jul 16, 2015 | 43.74 | 44.49 | 43.41 | 44.45 | 281,145 | +1.07(+2.47%) |
Jul 15, 2015 | 43.40 | 43.50 | 42.93 | 43.38 | 178,271 | +0.11(+0.25%) |
Jul 14, 2015 | 43.45 | 43.62 | 43.24 | 43.27 | 120,062 | -0.38(-0.87%) |
Jul 13, 2015 | 43.60 | 43.83 | 43.27 | 43.65 | 117,421 | +0.06(+0.14%) |
Jul 10, 2015 | 43.30 | 43.77 | 42.59 | 43.59 | 151,576 | +0.79(+1.85%) |
Jul 09, 2015 | 42.62 | 42.85 | 42.21 | 42.80 | 123,579 | +0.62(+1.47%) |
Jul 08, 2015 | 42.30 | 42.35 | 41.73 | 42.18 | 127,537 | -0.38(-0.89%) |
Jul 07, 2015 | 42.99 | 42.99 | 42.04 | 42.56 | 164,074 | -0.32(-0.75%) |
Jul 06, 2015 | 42.25 | 43.09 | 42.19 | 42.88 | 175,730 | +0.11(+0.26%) |
Jul 02, 2015 | 42.84 | 42.77 | 42.77 | 42.77 | 187,900 | +0.03(+0.07%) |
Jul 01, 2015 | 42.50 | 43.11 | 42.31 | 42.74 | 260,812 | +0.34(+0.80%) |
Jun 30, 2015 | 42.76 | 42.98 | 42.25 | 42.40 | 406,890 | -0.36(-0.84%) |
Jun 29, 2015 | 43.76 | 43.76 | 42.38 | 42.76 | 286,193 | -1.18(-2.69%) |
Jun 26, 2015 | 44.07 | 44.07 | 43.67 | 43.94 | 322,663 | +0.02(+0.05%) |
Jun 25, 2015 | 43.53 | 44.05 | 43.37 | 43.92 | 197,332 | +0.58(+1.34%) |
Jun 24, 2015 | 43.75 | 44.15 | 43.18 | 43.34 | 227,501 | -0.36(-0.82%) |
Jun 23, 2015 | 43.46 | 44.16 | 43.09 | 43.70 | 246,666 | +0.18(+0.41%) |
Jun 22, 2015 | 43.92 | 43.92 | 43.24 | 43.52 | 143,748 | -0.28(-0.64%) |
Jun 19, 2015 | 43.26 | 43.91 | 42.96 | 43.80 | 265,611 | +0.36(+0.83%) |
Jun 18, 2015 | 43.10 | 43.55 | 43.10 | 43.44 | 127,216 | +0.34(+0.79%) |
Jun 17, 2015 | 43.23 | 43.51 | 42.79 | 43.10 | 91,557 | -0.07(-0.16%) |
Jun 16, 2015 | 42.59 | 43.32 | 42.59 | 43.17 | 151,089 | +0.45(+1.05%) |
Jun 15, 2015 | 42.58 | 43.11 | 42.13 | 42.72 | 189,786 | -0.28(-0.65%) |
Jun 12, 2015 | 42.65 | 43.09 | 42.61 | 43.00 | 215,348 | +0.34(+0.80%) |
Jun 11, 2015 | 42.39 | 42.69 | 42.27 | 42.66 | 130,713 | +0.27(+0.64%) |
Jun 10, 2015 | 42.33 | 42.72 | 42.20 | 42.39 | 154,386 | +0.14(+0.33%) |
Jun 09, 2015 | 41.96 | 42.33 | 41.71 | 42.25 | 251,555 | +0.33(+0.79%) |
Jun 08, 2015 | 42.57 | 42.73 | 41.89 | 41.92 | 110,837 | -0.87(-2.03%) |
Jun 05, 2015 | 41.94 | 42.80 | 41.59 | 42.79 | 160,685 | +0.88(+2.10%) |
Jun 04, 2015 | 42.40 | 42.73 | 41.70 | 41.91 | 184,394 | -0.81(-1.90%) |
Jun 03, 2015 | 42.94 | 43.20 | 42.60 | 42.72 | 225,662 | -0.15(-0.35%) |
Jun 02, 2015 | 42.93 | 43.27 | 42.44 | 42.87 | 298,749 | -0.13(-0.30%) |
Jun 01, 2015 | 42.81 | 43.19 | 42.42 | 43.00 | 187,005 | +0.29(+0.68%) |
May 29, 2015 | 42.34 | 43.16 | 42.20 | 42.71 | 328,469 | +0.20(+0.47%) |
May 28, 2015 | 42.65 | 42.77 | 42.43 | 42.51 | 182,712 | -0.36(-0.84%) |
May 27, 2015 | 41.99 | 42.95 | 41.81 | 42.87 | 353,492 | +0.97(+2.32%) |
May 26, 2015 | 42.53 | 42.53 | 41.30 | 41.90 | 404,908 | -0.62(-1.46%) |
May 22, 2015 | 42.66 | 42.52 | 42.52 | 42.52 | 143,200 | -0.26(-0.61%) |
May 21, 2015 | 42.56 | 42.87 | 42.52 | 42.78 | 154,276 | +0.03(+0.07%) |
May 20, 2015 | 43.00 | 43.00 | 42.56 | 42.75 | 149,998 | -0.08(-0.19%) |
May 19, 2015 | 42.53 | 42.83 | 42.26 | 42.83 | 498,639 | +0.18(+0.42%) |
May 18, 2015 | 42.00 | 42.73 | 41.91 | 42.65 | 390,775 | +0.39(+0.92%) |
May 15, 2015 | 42.71 | 42.91 | 42.14 | 42.26 | 269,817 | -0.41(-0.96%) |
May 14, 2015 | 42.50 | 42.88 | 42.05 | 42.67 | 158,624 | +0.26(+0.61%) |
May 13, 2015 | 42.25 | 42.83 | 41.94 | 42.41 | 236,371 | +0.11(+0.26%) |
May 12, 2015 | 42.94 | 42.94 | 41.59 | 42.30 | 297,578 | -0.61(-1.42%) |
May 11, 2015 | 43.60 | 43.88 | 42.89 | 42.91 | 153,474 | -0.63(-1.45%) |
May 08, 2015 | 43.58 | 43.74 | 43.34 | 43.54 | 259,668 | +0.30(+0.69%) |
May 07, 2015 | 42.70 | 43.30 | 42.58 | 43.24 | 223,341 | +0.65(+1.53%) |
May 06, 2015 | 43.30 | 43.30 | 42.14 | 42.59 | 253,108 | -0.45(-1.05%) |
May 05, 2015 | 43.25 | 43.62 | 42.27 | 43.04 | 401,718 | -0.15(-0.35%) |
May 04, 2015 | 43.08 | 43.29 | 42.56 | 43.19 | 419,173 | +0.02(+0.05%) |