Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.63 | 46.81 | 45.19 | 46.24 | 2,135,659 | +1.02(+2.25%) |
Jul 30, 2015 | 45.55 | 47.01 | 45.00 | 45.22 | 1,726,867 | -1.01(-2.19%) |
Jul 29, 2015 | 44.79 | 46.34 | 44.77 | 46.23 | 1,248,625 | +1.26(+2.81%) |
Jul 28, 2015 | 44.74 | 45.38 | 44.22 | 44.97 | 1,004,946 | +0.42(+0.94%) |
Jul 27, 2015 | 44.87 | 45.06 | 44.32 | 44.55 | 920,025 | -0.72(-1.60%) |
Jul 24, 2015 | 45.84 | 45.91 | 45.03 | 45.27 | 643,933 | -0.48(-1.05%) |
Jul 23, 2015 | 46.48 | 46.80 | 45.73 | 45.75 | 689,121 | -0.51(-1.11%) |
Jul 22, 2015 | 45.58 | 46.31 | 45.58 | 46.27 | 888,486 | +0.06(+0.13%) |
Jul 21, 2015 | 45.94 | 46.48 | 45.75 | 46.21 | 711,659 | +0.52(+1.14%) |
Jul 20, 2015 | 46.01 | 46.13 | 45.59 | 45.68 | 625,806 | -0.28(-0.61%) |
Jul 17, 2015 | 46.65 | 46.72 | 45.87 | 45.96 | 686,188 | -0.64(-1.38%) |
Jul 16, 2015 | 46.46 | 46.84 | 46.24 | 46.61 | 817,926 | +0.37(+0.81%) |
Jul 15, 2015 | 47.26 | 47.46 | 46.16 | 46.23 | 953,785 | -0.99(-2.10%) |
Jul 14, 2015 | 46.48 | 47.60 | 46.48 | 47.22 | 1,373,792 | +0.60(+1.29%) |
Jul 13, 2015 | 46.54 | 46.82 | 46.29 | 46.62 | 1,381,131 | +0.48(+1.04%) |
Jul 10, 2015 | 46.27 | 46.59 | 45.85 | 46.14 | 976,220 | +0.42(+0.91%) |
Jul 09, 2015 | 45.26 | 45.97 | 45.16 | 45.73 | 1,460,432 | +1.24(+2.78%) |
Jul 08, 2015 | 44.99 | 45.18 | 44.24 | 44.49 | 795,017 | -0.05(-0.12%) |
Jul 07, 2015 | 44.38 | 44.66 | 43.57 | 44.54 | 842,460 | +0.42(+0.95%) |
Jul 06, 2015 | 43.87 | 44.73 | 43.84 | 44.12 | 1,241,147 | -0.10(-0.24%) |
Jul 02, 2015 | 44.44 | 44.23 | 44.23 | 44.23 | 831,024 | +0.01(+0.02%) |
Jul 01, 2015 | 44.73 | 44.86 | 43.80 | 44.22 | 1,235,248 | -0.08(-0.18%) |
Jun 30, 2015 | 44.29 | 44.78 | 44.05 | 44.30 | 1,014,081 | +0.44(+0.99%) |
Jun 29, 2015 | 44.90 | 45.26 | 43.83 | 43.86 | 1,341,549 | -1.40(-3.10%) |
Jun 26, 2015 | 45.67 | 45.88 | 45.26 | 45.26 | 8,038,558 | -0.18(-0.40%) |
Jun 25, 2015 | 45.65 | 45.70 | 45.27 | 45.45 | 1,094,771 | -0.04(-0.10%) |
Jun 24, 2015 | 45.87 | 46.28 | 45.32 | 45.49 | 1,061,505 | -0.43(-0.93%) |
Jun 23, 2015 | 46.07 | 46.13 | 45.44 | 45.92 | 1,082,384 | +0.07(+0.15%) |
Jun 22, 2015 | 46.03 | 46.03 | 45.42 | 45.85 | 955,995 | +0.07(+0.15%) |
Jun 19, 2015 | 46.87 | 47.13 | 45.76 | 45.78 | 1,739,669 | -1.03(-2.20%) |
Jun 18, 2015 | 46.30 | 47.18 | 46.30 | 46.81 | 1,374,548 | +0.64(+1.38%) |
Jun 17, 2015 | 45.66 | 46.32 | 45.53 | 46.17 | 1,432,559 | +0.85(+1.88%) |
Jun 16, 2015 | 45.53 | 45.63 | 45.28 | 45.32 | 1,127,046 | -0.18(-0.40%) |
Jun 15, 2015 | 45.42 | 45.79 | 45.05 | 45.50 | 702,294 | -0.22(-0.48%) |
Jun 12, 2015 | 45.67 | 46.00 | 45.44 | 45.72 | 608,351 | -0.33(-0.72%) |
Jun 11, 2015 | 45.69 | 46.27 | 45.69 | 46.05 | 670,256 | +0.42(+0.92%) |
Jun 10, 2015 | 44.82 | 45.77 | 44.56 | 45.63 | 1,149,650 | +0.94(+2.10%) |
Jun 09, 2015 | 44.45 | 44.85 | 44.02 | 44.69 | 623,324 | +0.29(+0.65%) |
Jun 08, 2015 | 44.65 | 44.81 | 44.39 | 44.40 | 355,390 | -0.30(-0.66%) |
Jun 05, 2015 | 44.10 | 44.72 | 43.98 | 44.70 | 547,946 | +0.58(+1.32%) |
Jun 04, 2015 | 44.47 | 44.93 | 44.02 | 44.11 | 797,126 | -0.71(-1.59%) |
Jun 03, 2015 | 44.35 | 45.06 | 44.24 | 44.83 | 756,035 | +0.63(+1.42%) |
Jun 02, 2015 | 44.09 | 44.63 | 44.06 | 44.20 | 621,129 | -0.30(-0.67%) |
Jun 01, 2015 | 44.69 | 44.96 | 44.19 | 44.50 | 659,921 | +0.04(+0.10%) |
May 29, 2015 | 44.84 | 44.88 | 44.39 | 44.45 | 895,272 | -0.32(-0.72%) |
May 28, 2015 | 44.88 | 45.04 | 44.41 | 44.78 | 1,549,276 | -0.18(-0.41%) |
May 27, 2015 | 45.17 | 45.43 | 44.79 | 44.96 | 1,025,869 | -0.24(-0.54%) |
May 26, 2015 | 45.87 | 46.10 | 44.92 | 45.20 | 780,914 | -0.87(-1.89%) |
May 22, 2015 | 46.13 | 46.07 | 46.07 | 46.07 | 456,845 | -0.14(-0.30%) |
May 21, 2015 | 46.10 | 46.69 | 46.00 | 46.21 | 655,370 | +0.13(+0.27%) |
May 20, 2015 | 45.90 | 46.30 | 45.66 | 46.09 | 722,939 | +0.06(+0.13%) |
May 19, 2015 | 46.45 | 46.45 | 45.84 | 46.03 | 675,470 | -0.37(-0.81%) |
May 18, 2015 | 45.72 | 46.42 | 45.36 | 46.40 | 1,043,991 | +0.50(+1.08%) |
May 15, 2015 | 46.29 | 46.37 | 45.84 | 45.91 | 850,338 | -0.26(-0.56%) |
May 14, 2015 | 45.37 | 46.29 | 44.97 | 46.17 | 1,452,224 | +1.04(+2.31%) |
May 13, 2015 | 45.19 | 45.52 | 44.90 | 45.12 | 868,855 | -0.05(-0.12%) |
May 12, 2015 | 45.42 | 45.45 | 44.67 | 45.18 | 566,563 | -0.37(-0.82%) |
May 11, 2015 | 45.04 | 45.75 | 44.90 | 45.55 | 1,579,573 | +0.44(+0.98%) |
May 08, 2015 | 44.70 | 45.18 | 44.62 | 45.11 | 1,381,574 | +0.78(+1.76%) |
May 07, 2015 | 44.00 | 44.51 | 43.90 | 44.32 | 849,254 | +0.30(+0.67%) |
May 06, 2015 | 43.84 | 44.05 | 43.26 | 44.03 | 1,064,916 | +0.26(+0.60%) |
May 05, 2015 | 44.43 | 44.66 | 43.53 | 43.77 | 1,521,582 | -0.84(-1.89%) |
May 04, 2015 | 44.24 | 44.75 | 44.08 | 44.61 | 1,679,986 | +0.54(+1.22%) |