Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.82 | 45.10 | 44.33 | 44.60 | 177,545 | +0.03(+0.08%) |
Jul 30, 2015 | 43.96 | 44.77 | 43.20 | 44.57 | 134,519 | +0.44(+1.00%) |
Jul 29, 2015 | 43.25 | 44.29 | 42.87 | 44.13 | 284,375 | +0.97(+2.24%) |
Jul 28, 2015 | 43.22 | 43.45 | 42.77 | 43.16 | 175,464 | +0.05(+0.12%) |
Jul 27, 2015 | 42.76 | 43.13 | 42.17 | 43.11 | 283,484 | +0.26(+0.60%) |
Jul 24, 2015 | 44.96 | 45.69 | 42.62 | 42.85 | 434,444 | -2.59(-5.70%) |
Jul 23, 2015 | 42.57 | 47.10 | 42.57 | 45.44 | 824,025 | +5.33(+13.28%) |
Jul 22, 2015 | 40.66 | 40.81 | 39.84 | 40.11 | 261,160 | -0.64(-1.57%) |
Jul 21, 2015 | 40.83 | 41.60 | 40.36 | 40.75 | 201,172 | -0.22(-0.53%) |
Jul 20, 2015 | 41.42 | 41.55 | 40.67 | 40.97 | 176,655 | -0.58(-1.39%) |
Jul 17, 2015 | 42.07 | 42.21 | 40.97 | 41.54 | 153,653 | -0.55(-1.31%) |
Jul 16, 2015 | 42.32 | 42.32 | 41.73 | 42.10 | 160,635 | -0.04(-0.10%) |
Jul 15, 2015 | 42.05 | 42.20 | 41.61 | 42.14 | 128,656 | +0.01(+0.02%) |
Jul 14, 2015 | 42.25 | 42.36 | 41.79 | 42.13 | 92,590 | -0.06(-0.14%) |
Jul 13, 2015 | 41.87 | 42.29 | 41.69 | 42.19 | 92,624 | +0.60(+1.43%) |
Jul 10, 2015 | 41.63 | 41.73 | 41.28 | 41.60 | 84,724 | +0.51(+1.24%) |
Jul 09, 2015 | 41.67 | 42.04 | 41.08 | 41.09 | 160,810 | +0.01(+0.02%) |
Jul 08, 2015 | 41.29 | 41.61 | 40.84 | 41.08 | 196,167 | -0.48(-1.14%) |
Jul 07, 2015 | 41.46 | 41.60 | 40.91 | 41.55 | 192,361 | +0.03(+0.08%) |
Jul 06, 2015 | 41.17 | 41.78 | 41.15 | 41.52 | 110,037 | -0.09(-0.23%) |
Jul 02, 2015 | 42.17 | 41.61 | 41.61 | 41.61 | 121,131 | -0.47(-1.13%) |
Jul 01, 2015 | 42.24 | 42.39 | 41.73 | 42.09 | 179,746 | +0.20(+0.47%) |
Jun 30, 2015 | 42.52 | 42.78 | 41.79 | 41.89 | 255,256 | -0.28(-0.68%) |
Jun 29, 2015 | 43.09 | 43.20 | 42.03 | 42.17 | 302,232 | -1.20(-2.77%) |
Jun 26, 2015 | 43.03 | 43.50 | 42.68 | 43.37 | 474,920 | +0.41(+0.94%) |
Jun 25, 2015 | 43.24 | 43.33 | 42.65 | 42.97 | 224,673 | -0.15(-0.34%) |
Jun 24, 2015 | 43.08 | 43.40 | 42.75 | 43.12 | 177,685 | -0.15(-0.34%) |
Jun 23, 2015 | 42.42 | 43.37 | 42.40 | 43.26 | 235,494 | +0.81(+1.91%) |
Jun 22, 2015 | 42.29 | 42.55 | 41.51 | 42.45 | 97,031 | +0.44(+1.05%) |
Jun 19, 2015 | 42.02 | 42.28 | 41.68 | 42.01 | 184,893 | +0.12(+0.29%) |
Jun 18, 2015 | 42.17 | 42.39 | 41.66 | 41.89 | 192,790 | -0.09(-0.21%) |
Jun 17, 2015 | 42.65 | 42.65 | 41.70 | 41.98 | 152,869 | -0.47(-1.12%) |
Jun 16, 2015 | 41.24 | 42.74 | 41.11 | 42.45 | 270,509 | +1.09(+2.63%) |
Jun 15, 2015 | 41.86 | 41.86 | 41.13 | 41.36 | 182,768 | -0.95(-2.24%) |
Jun 12, 2015 | 42.39 | 42.55 | 42.22 | 42.31 | 119,491 | -0.11(-0.26%) |
Jun 11, 2015 | 42.33 | 42.58 | 42.19 | 42.42 | 161,807 | +0.09(+0.22%) |
Jun 10, 2015 | 41.80 | 42.59 | 41.80 | 42.33 | 159,185 | +0.86(+2.08%) |
Jun 09, 2015 | 40.87 | 41.57 | 40.87 | 41.47 | 197,362 | +0.48(+1.18%) |
Jun 08, 2015 | 41.03 | 41.35 | 40.60 | 40.98 | 157,069 | -0.20(-0.48%) |
Jun 05, 2015 | 40.36 | 41.26 | 40.13 | 41.18 | 192,199 | +0.69(+1.71%) |
Jun 04, 2015 | 40.63 | 40.86 | 39.81 | 40.49 | 182,587 | -0.39(-0.95%) |
Jun 03, 2015 | 39.77 | 41.10 | 39.70 | 40.88 | 197,543 | +1.15(+2.89%) |
Jun 02, 2015 | 38.61 | 40.04 | 38.30 | 39.73 | 214,888 | +1.08(+2.79%) |
Jun 01, 2015 | 38.89 | 39.10 | 38.38 | 38.65 | 171,891 | +0.05(+0.13%) |
May 29, 2015 | 38.50 | 39.16 | 37.61 | 38.60 | 200,645 | -0.03(-0.09%) |
May 28, 2015 | 38.35 | 38.64 | 38.15 | 38.63 | 130,631 | +0.07(+0.18%) |
May 27, 2015 | 38.12 | 38.82 | 37.80 | 38.57 | 85,685 | +0.48(+1.27%) |
May 26, 2015 | 38.57 | 38.88 | 37.50 | 38.08 | 119,870 | -0.70(-1.80%) |
May 22, 2015 | 39.33 | 38.78 | 38.78 | 38.78 | 111,056 | -0.54(-1.36%) |
May 21, 2015 | 39.39 | 39.70 | 39.07 | 39.32 | 113,754 | -0.27(-0.68%) |
May 20, 2015 | 39.20 | 39.66 | 39.20 | 39.58 | 82,582 | +0.36(+0.92%) |
May 19, 2015 | 40.01 | 40.01 | 38.69 | 39.22 | 161,830 | -0.79(-1.99%) |
May 18, 2015 | 39.35 | 40.32 | 39.20 | 40.02 | 120,620 | +0.67(+1.71%) |
May 15, 2015 | 39.58 | 39.73 | 38.69 | 39.34 | 148,070 | -0.16(-0.39%) |
May 14, 2015 | 39.02 | 39.51 | 38.71 | 39.50 | 129,151 | +0.83(+2.14%) |
May 13, 2015 | 38.85 | 39.64 | 38.44 | 38.67 | 129,681 | +0.29(+0.74%) |
May 12, 2015 | 38.40 | 38.71 | 37.61 | 38.38 | 140,377 | -0.06(-0.16%) |
May 11, 2015 | 39.19 | 39.54 | 38.42 | 38.44 | 104,523 | -0.69(-1.77%) |
May 08, 2015 | 39.32 | 39.58 | 38.88 | 39.13 | 109,152 | +0.38(+0.98%) |
May 07, 2015 | 38.25 | 39.01 | 38.16 | 38.76 | 98,733 | +0.44(+1.15%) |
May 06, 2015 | 38.84 | 39.20 | 37.87 | 38.31 | 187,215 | -0.46(-1.18%) |
May 05, 2015 | 38.57 | 38.96 | 38.35 | 38.77 | 288,480 | +0.17(+0.45%) |
May 04, 2015 | 38.86 | 39.18 | 38.54 | 38.60 | 155,555 | -0.21(-0.53%) |