Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.13 | 46.54 | 46.03 | 46.13 | 2,944,097 | +0.32(+0.70%) |
Jul 30, 2015 | 45.07 | 45.95 | 44.98 | 45.81 | 2,625,094 | +0.59(+1.30%) |
Jul 29, 2015 | 44.88 | 45.34 | 44.46 | 45.22 | 4,487,542 | +0.32(+0.71%) |
Jul 28, 2015 | 44.64 | 44.94 | 44.50 | 44.90 | 2,350,589 | +0.20(+0.45%) |
Jul 27, 2015 | 44.25 | 45.02 | 44.17 | 44.70 | 3,215,148 | +0.52(+1.18%) |
Jul 24, 2015 | 44.29 | 44.37 | 43.89 | 44.17 | 3,457,101 | -0.18(-0.41%) |
Jul 23, 2015 | 45.02 | 45.10 | 43.87 | 44.36 | 3,843,963 | -0.76(-1.69%) |
Jul 22, 2015 | 44.60 | 45.20 | 44.48 | 45.12 | 3,785,416 | +0.52(+1.17%) |
Jul 21, 2015 | 44.46 | 44.60 | 44.10 | 44.60 | 3,831,532 | +0.06(+0.13%) |
Jul 20, 2015 | 44.39 | 44.55 | 44.15 | 44.54 | 2,407,814 | +0.07(+0.16%) |
Jul 17, 2015 | 44.61 | 44.71 | 44.32 | 44.46 | 2,900,083 | -0.30(-0.68%) |
Jul 16, 2015 | 44.23 | 44.83 | 44.12 | 44.77 | 2,205,728 | +0.67(+1.53%) |
Jul 15, 2015 | 43.83 | 44.09 | 43.58 | 44.09 | 1,643,015 | +0.27(+0.61%) |
Jul 14, 2015 | 44.00 | 44.31 | 43.71 | 43.83 | 2,972,333 | -0.20(-0.44%) |
Jul 13, 2015 | 44.24 | 44.52 | 43.85 | 44.02 | 2,652,982 | -0.09(-0.20%) |
Jul 10, 2015 | 43.83 | 44.57 | 43.67 | 44.11 | 2,838,416 | +0.23(+0.53%) |
Jul 09, 2015 | 44.45 | 44.52 | 43.65 | 43.88 | 2,576,764 | -0.54(-1.21%) |
Jul 08, 2015 | 44.31 | 44.69 | 44.07 | 44.41 | 3,509,247 | +0.11(+0.25%) |
Jul 07, 2015 | 43.40 | 44.61 | 43.38 | 44.31 | 6,654,285 | +1.07(+2.48%) |
Jul 06, 2015 | 42.88 | 43.28 | 42.75 | 43.23 | 3,399,888 | +0.33(+0.78%) |
Jul 02, 2015 | 42.48 | 42.90 | 42.90 | 42.90 | 2,589,734 | +0.62(+1.48%) |
Jul 01, 2015 | 41.93 | 42.33 | 41.86 | 42.27 | 2,553,686 | +0.29(+0.69%) |
Jun 30, 2015 | 42.28 | 42.36 | 41.80 | 41.98 | 3,616,108 | -0.18(-0.43%) |
Jun 29, 2015 | 42.30 | 42.72 | 42.15 | 42.17 | 3,269,930 | +0.02(+0.05%) |
Jun 26, 2015 | 41.67 | 42.26 | 41.47 | 42.14 | 2,735,388 | +0.44(+1.04%) |
Jun 25, 2015 | 42.05 | 42.06 | 41.64 | 41.71 | 3,651,530 | -0.25(-0.59%) |
Jun 24, 2015 | 42.09 | 42.31 | 41.82 | 41.96 | 2,437,690 | -0.17(-0.40%) |
Jun 23, 2015 | 42.48 | 42.54 | 41.97 | 42.12 | 2,331,750 | -0.47(-1.11%) |
Jun 22, 2015 | 42.77 | 42.91 | 42.48 | 42.59 | 2,323,177 | -0.20(-0.46%) |
Jun 19, 2015 | 42.99 | 43.21 | 42.76 | 42.79 | 3,559,047 | -0.15(-0.35%) |
Jun 18, 2015 | 42.28 | 43.05 | 42.28 | 42.94 | 4,345,320 | +0.70(+1.65%) |
Jun 17, 2015 | 41.66 | 42.30 | 41.66 | 42.25 | 2,810,274 | +0.51(+1.22%) |
Jun 16, 2015 | 41.43 | 41.77 | 41.24 | 41.74 | 2,362,204 | +0.24(+0.58%) |
Jun 15, 2015 | 41.98 | 41.98 | 41.41 | 41.50 | 3,484,669 | -0.24(-0.57%) |
Jun 12, 2015 | 41.97 | 42.14 | 41.72 | 41.74 | 1,795,142 | -0.36(-0.86%) |
Jun 11, 2015 | 42.19 | 42.38 | 41.95 | 42.10 | 3,087,536 | +0.21(+0.50%) |
Jun 10, 2015 | 42.74 | 42.89 | 41.69 | 41.89 | 6,801,993 | -0.50(-1.18%) |
Jun 09, 2015 | 42.50 | 42.80 | 41.61 | 42.39 | 9,175,986 | -0.07(-0.15%) |
Jun 08, 2015 | 42.72 | 43.00 | 42.38 | 42.46 | 4,582,660 | -0.06(-0.14%) |
Jun 05, 2015 | 43.05 | 43.09 | 42.45 | 42.51 | 5,165,896 | -0.78(-1.81%) |
Jun 04, 2015 | 43.16 | 43.58 | 43.16 | 43.30 | 2,331,069 | -0.06(-0.13%) |
Jun 03, 2015 | 44.17 | 44.21 | 43.18 | 43.35 | 3,494,900 | -0.96(-2.16%) |
Jun 02, 2015 | 44.62 | 44.62 | 43.88 | 44.31 | 3,392,283 | -0.45(-1.00%) |
Jun 01, 2015 | 44.88 | 45.10 | 44.70 | 44.76 | 1,642,280 | -0.09(-0.21%) |
May 29, 2015 | 44.86 | 45.10 | 44.62 | 44.86 | 3,310,411 | +0.02(+0.05%) |
May 28, 2015 | 44.52 | 44.86 | 44.48 | 44.83 | 2,828,297 | +0.34(+0.77%) |
May 27, 2015 | 44.30 | 44.60 | 44.10 | 44.49 | 2,618,639 | +0.20(+0.44%) |
May 26, 2015 | 44.36 | 44.40 | 43.91 | 44.30 | 2,172,947 | -0.05(-0.11%) |
May 22, 2015 | 44.36 | 44.35 | 44.35 | 44.35 | 1,580,310 | -0.17(-0.37%) |
May 21, 2015 | 44.52 | 44.70 | 44.29 | 44.52 | 1,706,147 | -0.01(-0.02%) |
May 20, 2015 | 44.36 | 44.77 | 44.26 | 44.52 | 2,062,438 | +0.17(+0.39%) |
May 19, 2015 | 44.09 | 44.52 | 43.90 | 44.35 | 2,167,259 | +0.07(+0.15%) |
May 18, 2015 | 44.00 | 44.53 | 43.93 | 44.28 | 3,440,218 | +0.17(+0.38%) |
May 15, 2015 | 44.00 | 44.36 | 43.84 | 44.12 | 2,952,726 | +0.27(+0.61%) |
May 14, 2015 | 43.54 | 43.93 | 43.41 | 43.85 | 2,567,902 | +0.62(+1.43%) |
May 13, 2015 | 44.01 | 44.17 | 43.08 | 43.23 | 3,694,049 | -0.64(-1.46%) |
May 12, 2015 | 43.93 | 44.07 | 43.49 | 43.87 | 3,513,162 | -0.27(-0.62%) |
May 11, 2015 | 43.80 | 44.37 | 43.80 | 44.15 | 4,651,455 | +0.31(+0.70%) |
May 08, 2015 | 44.47 | 44.70 | 43.61 | 43.84 | 4,705,971 | -0.11(-0.26%) |
May 07, 2015 | 43.87 | 44.47 | 43.77 | 43.95 | 3,622,045 | +0.10(+0.23%) |
May 06, 2015 | 43.67 | 43.89 | 43.31 | 43.85 | 3,874,020 | +0.20(+0.46%) |
May 05, 2015 | 44.38 | 44.46 | 43.48 | 43.65 | 3,128,467 | -0.92(-2.06%) |
May 04, 2015 | 44.24 | 44.88 | 44.11 | 44.57 | 2,496,798 | +0.32(+0.71%) |