Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.41 | 43.54 | 43.21 | 43.32 | 3,703,577 | +0.28(+0.65%) |
Jul 30, 2015 | 43.03 | 43.12 | 42.83 | 43.04 | 2,604,763 | -0.97(-2.21%) |
Jul 29, 2015 | 44.01 | 44.28 | 43.88 | 44.01 | 3,792,401 | +0.28(+0.64%) |
Jul 28, 2015 | 43.51 | 43.84 | 43.44 | 43.73 | 2,043,290 | +0.64(+1.49%) |
Jul 27, 2015 | 43.08 | 43.26 | 43.06 | 43.09 | 2,584,021 | +0.28(+0.65%) |
Jul 24, 2015 | 43.16 | 43.16 | 42.68 | 42.81 | 2,639,942 | -0.78(-1.79%) |
Jul 23, 2015 | 43.89 | 43.95 | 43.56 | 43.59 | 2,389,368 | -0.47(-1.06%) |
Jul 22, 2015 | 44.17 | 44.23 | 43.95 | 44.06 | 2,439,228 | -0.54(-1.21%) |
Jul 21, 2015 | 44.60 | 44.68 | 44.54 | 44.60 | 2,368,877 | +0.17(+0.38%) |
Jul 20, 2015 | 44.43 | 44.47 | 44.14 | 44.43 | 2,306,655 | -0.39(-0.87%) |
Jul 17, 2015 | 44.88 | 44.88 | 44.72 | 44.82 | 2,916,671 | -0.42(-0.94%) |
Jul 16, 2015 | 45.16 | 45.45 | 45.16 | 45.24 | 2,270,978 | +0.52(+1.15%) |
Jul 15, 2015 | 44.87 | 44.88 | 44.61 | 44.72 | 2,020,504 | -0.30(-0.68%) |
Jul 14, 2015 | 45.02 | 45.06 | 44.79 | 45.03 | 2,734,963 | -0.39(-0.86%) |
Jul 13, 2015 | 45.55 | 45.60 | 45.38 | 45.42 | 2,106,013 | +0.07(+0.15%) |
Jul 10, 2015 | 45.38 | 45.48 | 45.28 | 45.35 | 3,794,050 | +0.42(+0.94%) |
Jul 09, 2015 | 45.36 | 45.40 | 44.92 | 44.93 | 3,052,448 | +0.58(+1.30%) |
Jul 08, 2015 | 44.78 | 44.80 | 44.33 | 44.35 | 6,963,836 | -1.07(-2.35%) |
Jul 07, 2015 | 45.32 | 45.47 | 44.91 | 45.42 | 4,307,874 | -0.36(-0.79%) |
Jul 06, 2015 | 45.89 | 45.99 | 45.56 | 45.78 | 3,800,681 | -1.42(-3.01%) |
Jul 02, 2015 | 47.33 | 47.20 | 47.20 | 47.20 | 1,361,996 | +0.05(+0.11%) |
Jul 01, 2015 | 47.67 | 47.67 | 47.07 | 47.15 | 2,453,265 | +0.51(+1.09%) |
Jun 30, 2015 | 46.89 | 47.01 | 46.65 | 46.65 | 2,956,170 | +0.21(+0.46%) |
Jun 29, 2015 | 46.75 | 46.75 | 46.21 | 46.43 | 2,851,244 | -0.78(-1.65%) |
Jun 26, 2015 | 47.26 | 47.27 | 47.10 | 47.21 | 1,898,196 | -0.25(-0.53%) |
Jun 25, 2015 | 47.94 | 47.94 | 47.43 | 47.47 | 2,722,204 | -0.20(-0.43%) |
Jun 24, 2015 | 47.76 | 47.78 | 47.62 | 47.67 | 1,860,583 | -0.41(-0.86%) |
Jun 23, 2015 | 47.98 | 48.14 | 47.94 | 48.08 | 2,818,783 | +0.33(+0.69%) |
Jun 22, 2015 | 47.84 | 47.94 | 47.75 | 47.75 | 2,365,730 | +0.62(+1.31%) |
Jun 19, 2015 | 47.33 | 47.36 | 47.14 | 47.14 | 2,223,933 | -0.09(-0.20%) |
Jun 18, 2015 | 47.23 | 47.42 | 47.17 | 47.23 | 4,573,429 | +0.46(+0.98%) |
Jun 17, 2015 | 46.43 | 46.93 | 46.06 | 46.77 | 4,283,749 | +0.41(+0.88%) |
Jun 16, 2015 | 46.32 | 46.40 | 46.15 | 46.37 | 2,636,849 | -0.30(-0.65%) |
Jun 15, 2015 | 46.76 | 46.79 | 46.52 | 46.67 | 1,710,667 | -0.23(-0.49%) |
Jun 12, 2015 | 46.83 | 46.90 | 46.68 | 46.90 | 2,496,278 | -0.48(-1.02%) |
Jun 11, 2015 | 47.39 | 47.50 | 47.29 | 47.38 | 2,173,214 | -0.22(-0.46%) |
Jun 10, 2015 | 47.36 | 47.66 | 47.36 | 47.60 | 3,746,851 | +0.44(+0.93%) |
Jun 09, 2015 | 47.22 | 47.31 | 47.11 | 47.16 | 1,731,236 | -0.14(-0.29%) |
Jun 08, 2015 | 47.27 | 47.32 | 47.15 | 47.30 | 1,818,690 | +0.03(+0.07%) |
Jun 05, 2015 | 47.32 | 47.36 | 47.21 | 47.26 | 3,525,393 | -0.40(-0.83%) |
Jun 04, 2015 | 47.77 | 47.91 | 47.58 | 47.66 | 2,188,885 | -0.33(-0.69%) |
Jun 03, 2015 | 47.98 | 48.16 | 47.91 | 47.99 | 1,964,805 | -0.31(-0.65%) |
Jun 02, 2015 | 48.08 | 48.36 | 48.01 | 48.30 | 2,919,324 | -0.14(-0.30%) |
Jun 01, 2015 | 48.60 | 48.61 | 48.30 | 48.45 | 2,939,502 | -0.47(-0.97%) |
May 29, 2015 | 48.96 | 49.04 | 48.85 | 48.92 | 2,595,568 | -0.03(-0.05%) |
May 28, 2015 | 48.95 | 48.97 | 48.78 | 48.95 | 1,986,810 | -0.14(-0.28%) |
May 27, 2015 | 49.04 | 49.14 | 48.88 | 49.08 | 3,923,553 | -0.74(-1.49%) |
May 26, 2015 | 50.16 | 50.17 | 49.70 | 49.83 | 3,110,511 | -0.85(-1.67%) |
May 22, 2015 | 50.75 | 50.67 | 50.67 | 50.67 | 2,238,999 | +0.25(+0.50%) |
May 21, 2015 | 50.12 | 50.44 | 50.12 | 50.42 | 1,718,153 | -0.29(-0.57%) |
May 20, 2015 | 50.69 | 50.89 | 50.55 | 50.71 | 1,959,231 | +0.29(+0.57%) |
May 19, 2015 | 50.52 | 50.55 | 50.36 | 50.42 | 1,743,970 | +0.12(+0.24%) |
May 18, 2015 | 50.49 | 50.49 | 50.28 | 50.30 | 1,514,955 | -0.29(-0.57%) |
May 15, 2015 | 50.27 | 50.61 | 50.27 | 50.59 | 2,929,208 | -0.47(-0.93%) |
May 14, 2015 | 50.84 | 51.14 | 50.83 | 51.06 | 2,020,035 | +0.58(+1.16%) |
May 13, 2015 | 50.53 | 50.68 | 50.47 | 50.48 | 2,498,527 | +0.31(+0.62%) |
May 12, 2015 | 49.93 | 50.29 | 49.84 | 50.17 | 1,599,423 | +0.01(+0.02%) |
May 11, 2015 | 50.45 | 50.45 | 50.13 | 50.16 | 2,863,645 | -0.61(-1.20%) |
May 08, 2015 | 50.78 | 50.86 | 50.55 | 50.77 | 2,861,981 | +0.23(+0.45%) |
May 07, 2015 | 50.62 | 50.65 | 50.34 | 50.54 | 3,343,069 | -0.54(-1.06%) |
May 06, 2015 | 51.21 | 51.36 | 50.93 | 51.08 | 4,226,770 | -0.53(-1.03%) |
May 05, 2015 | 52.04 | 52.18 | 51.57 | 51.61 | 3,637,209 | -0.59(-1.13%) |
May 04, 2015 | 52.10 | 52.27 | 51.97 | 52.21 | 4,131,358 | +0.44(+0.85%) |