Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.26 | 45.61 | 44.26 | 44.66 | 90,852 | +0.51(+1.15%) |
Jul 30, 2015 | 43.73 | 44.58 | 43.61 | 44.15 | 76,014 | +0.08(+0.19%) |
Jul 29, 2015 | 43.93 | 44.45 | 43.85 | 44.07 | 91,276 | +0.12(+0.26%) |
Jul 28, 2015 | 43.82 | 44.00 | 43.03 | 43.95 | 102,893 | +0.35(+0.80%) |
Jul 27, 2015 | 43.72 | 43.97 | 43.14 | 43.61 | 102,953 | -0.37(-0.85%) |
Jul 24, 2015 | 44.21 | 44.42 | 43.82 | 43.98 | 128,293 | -0.22(-0.51%) |
Jul 23, 2015 | 45.12 | 45.40 | 44.20 | 44.20 | 77,134 | -0.78(-1.73%) |
Jul 22, 2015 | 44.42 | 44.99 | 44.41 | 44.98 | 64,408 | +0.53(+1.19%) |
Jul 21, 2015 | 44.72 | 45.17 | 44.19 | 44.45 | 79,411 | -0.19(-0.43%) |
Jul 20, 2015 | 44.89 | 45.17 | 44.45 | 44.64 | 115,756 | -0.40(-0.88%) |
Jul 17, 2015 | 44.62 | 45.12 | 44.50 | 45.04 | 80,275 | +0.32(+0.72%) |
Jul 16, 2015 | 45.01 | 45.32 | 44.64 | 44.72 | 109,364 | -0.08(-0.18%) |
Jul 15, 2015 | 44.91 | 45.16 | 44.57 | 44.80 | 50,447 | -0.24(-0.53%) |
Jul 14, 2015 | 44.77 | 45.10 | 44.67 | 45.04 | 49,599 | +0.09(+0.20%) |
Jul 13, 2015 | 45.12 | 45.42 | 44.73 | 44.95 | 71,796 | +0.07(+0.17%) |
Jul 10, 2015 | 43.91 | 46.08 | 43.67 | 44.87 | 110,097 | +1.47(+3.39%) |
Jul 09, 2015 | 44.46 | 44.71 | 43.28 | 43.40 | 265,911 | -0.60(-1.37%) |
Jul 08, 2015 | 43.54 | 44.06 | 43.51 | 44.00 | 173,903 | +0.11(+0.25%) |
Jul 07, 2015 | 44.15 | 44.20 | 43.48 | 43.90 | 151,897 | -0.13(-0.30%) |
Jul 06, 2015 | 44.25 | 44.78 | 43.81 | 44.03 | 126,319 | -0.41(-0.93%) |
Jul 02, 2015 | 44.81 | 44.44 | 44.44 | 44.44 | 116,280 | -0.35(-0.78%) |
Jul 01, 2015 | 44.32 | 44.89 | 44.07 | 44.79 | 151,480 | +0.83(+1.88%) |
Jun 30, 2015 | 43.56 | 44.12 | 43.56 | 43.96 | 137,105 | +0.12(+0.26%) |
Jun 29, 2015 | 44.87 | 45.10 | 43.79 | 43.85 | 131,378 | -1.13(-2.52%) |
Jun 26, 2015 | 45.45 | 45.57 | 44.85 | 44.98 | 403,501 | -0.24(-0.53%) |
Jun 25, 2015 | 45.67 | 45.76 | 45.08 | 45.22 | 119,941 | -0.20(-0.44%) |
Jun 24, 2015 | 45.25 | 45.75 | 45.25 | 45.42 | 107,102 | -0.14(-0.31%) |
Jun 23, 2015 | 45.32 | 45.83 | 44.91 | 45.56 | 90,316 | +0.63(+1.40%) |
Jun 22, 2015 | 45.26 | 45.38 | 44.84 | 44.93 | 99,881 | -0.15(-0.33%) |
Jun 19, 2015 | 45.35 | 45.38 | 44.67 | 45.08 | 198,125 | -0.15(-0.33%) |
Jun 18, 2015 | 44.88 | 45.38 | 44.54 | 45.23 | 131,139 | +0.55(+1.22%) |
Jun 17, 2015 | 43.85 | 45.01 | 43.84 | 44.68 | 165,505 | +0.95(+2.18%) |
Jun 16, 2015 | 42.86 | 43.80 | 42.86 | 43.73 | 132,087 | +0.65(+1.52%) |
Jun 15, 2015 | 42.92 | 43.45 | 42.56 | 43.08 | 152,857 | +0.07(+0.15%) |
Jun 12, 2015 | 43.04 | 43.25 | 42.85 | 43.01 | 64,310 | -0.15(-0.34%) |
Jun 11, 2015 | 43.23 | 43.53 | 42.93 | 43.16 | 110,748 | -0.07(-0.15%) |
Jun 10, 2015 | 42.63 | 43.52 | 42.63 | 43.23 | 133,309 | +0.93(+2.19%) |
Jun 09, 2015 | 42.10 | 42.48 | 41.83 | 42.30 | 110,483 | +0.20(+0.47%) |
Jun 08, 2015 | 42.18 | 42.71 | 41.98 | 42.10 | 100,339 | -0.27(-0.64%) |
Jun 05, 2015 | 42.03 | 42.39 | 41.90 | 42.37 | 129,428 | +0.30(+0.71%) |
Jun 04, 2015 | 42.23 | 42.24 | 41.70 | 42.08 | 99,054 | -0.52(-1.22%) |
Jun 03, 2015 | 42.09 | 42.67 | 41.91 | 42.60 | 81,078 | +0.74(+1.78%) |
Jun 02, 2015 | 41.26 | 42.30 | 41.21 | 41.85 | 83,174 | +0.44(+1.06%) |
Jun 01, 2015 | 41.42 | 41.65 | 40.70 | 41.42 | 83,093 | +0.34(+0.83%) |
May 29, 2015 | 41.44 | 41.69 | 40.65 | 41.08 | 107,049 | -0.55(-1.31%) |
May 28, 2015 | 41.03 | 41.68 | 40.81 | 41.62 | 113,137 | +0.40(+0.96%) |
May 27, 2015 | 41.12 | 41.32 | 40.70 | 41.22 | 104,494 | +0.26(+0.65%) |
May 26, 2015 | 41.46 | 41.51 | 40.60 | 40.96 | 103,289 | -0.78(-1.86%) |
May 22, 2015 | 41.97 | 41.74 | 41.74 | 41.74 | 72,645 | -0.23(-0.55%) |
May 21, 2015 | 41.41 | 42.25 | 41.41 | 41.97 | 134,670 | +0.38(+0.92%) |
May 20, 2015 | 41.70 | 41.88 | 41.22 | 41.59 | 89,055 | -0.01(-0.02%) |
May 19, 2015 | 41.03 | 41.66 | 40.62 | 41.60 | 122,564 | +0.60(+1.47%) |
May 18, 2015 | 40.37 | 41.04 | 40.22 | 40.99 | 105,706 | +0.62(+1.54%) |
May 15, 2015 | 40.74 | 40.80 | 39.92 | 40.37 | 117,269 | -0.38(-0.93%) |
May 14, 2015 | 40.23 | 40.81 | 40.23 | 40.75 | 66,782 | +0.65(+1.61%) |
May 13, 2015 | 40.12 | 40.40 | 39.83 | 40.11 | 69,223 | -0.03(-0.08%) |
May 12, 2015 | 40.12 | 40.26 | 39.40 | 40.14 | 92,875 | -0.07(-0.19%) |
May 11, 2015 | 40.28 | 40.75 | 40.17 | 40.22 | 83,220 | +0.00(+0.00%) |
May 08, 2015 | 40.65 | 40.71 | 39.95 | 40.22 | 98,831 | -0.02(-0.04%) |
May 07, 2015 | 39.79 | 40.45 | 39.42 | 40.23 | 167,770 | +0.18(+0.45%) |
May 06, 2015 | 39.66 | 40.06 | 39.19 | 40.05 | 208,292 | +0.42(+1.06%) |
May 05, 2015 | 39.68 | 40.00 | 39.21 | 39.63 | 129,488 | -0.29(-0.73%) |
May 04, 2015 | 40.46 | 40.46 | 39.46 | 39.92 | 130,286 | -0.33(-0.82%) |