Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.32 | 44.43 | 43.96 | 44.03 | 35,186 | +0.20(+0.45%) |
Jul 30, 2015 | 43.72 | 43.93 | 43.71 | 43.83 | 27,754 | -0.09(-0.21%) |
Jul 29, 2015 | 44.15 | 44.15 | 43.89 | 43.92 | 34,682 | -0.25(-0.55%) |
Jul 28, 2015 | 44.01 | 44.23 | 44.01 | 44.17 | 76,312 | -0.02(-0.04%) |
Jul 27, 2015 | 44.26 | 44.37 | 44.18 | 44.19 | 81,714 | +0.34(+0.77%) |
Jul 24, 2015 | 43.88 | 44.00 | 43.75 | 43.85 | 106,368 | -0.08(-0.18%) |
Jul 23, 2015 | 43.77 | 43.94 | 43.76 | 43.93 | 60,267 | +0.27(+0.63%) |
Jul 22, 2015 | 43.63 | 43.65 | 43.50 | 43.65 | 22,069 | +0.05(+0.11%) |
Jul 21, 2015 | 43.43 | 43.74 | 43.38 | 43.60 | 29,672 | +0.25(+0.58%) |
Jul 20, 2015 | 43.35 | 43.51 | 43.32 | 43.35 | 46,921 | -0.01(-0.02%) |
Jul 17, 2015 | 43.35 | 43.45 | 43.35 | 43.36 | 44,213 | +0.00(+0.01%) |
Jul 16, 2015 | 43.37 | 43.52 | 43.30 | 43.36 | 39,948 | -0.19(-0.43%) |
Jul 15, 2015 | 43.50 | 43.62 | 43.50 | 43.54 | 31,584 | +0.00(+0.01%) |
Jul 14, 2015 | 43.63 | 43.64 | 43.49 | 43.54 | 26,188 | +0.00(+0.00%) |
Jul 13, 2015 | 43.60 | 43.62 | 43.44 | 43.54 | 29,690 | -0.29(-0.67%) |
Jul 10, 2015 | 44.01 | 44.07 | 43.78 | 43.83 | 436,578 | -0.05(-0.11%) |
Jul 09, 2015 | 43.97 | 44.08 | 43.77 | 43.88 | 59,993 | -0.20(-0.44%) |
Jul 08, 2015 | 44.02 | 44.18 | 43.93 | 44.08 | 48,302 | +0.28(+0.64%) |
Jul 07, 2015 | 43.68 | 43.85 | 43.59 | 43.80 | 94,174 | +0.09(+0.20%) |
Jul 06, 2015 | 43.68 | 43.86 | 43.64 | 43.71 | 137,711 | -0.01(-0.03%) |
Jul 02, 2015 | 43.58 | 43.72 | 43.72 | 43.72 | 440,446 | +0.02(+0.06%) |
Jul 01, 2015 | 43.96 | 43.96 | 43.54 | 43.70 | 61,697 | -0.31(-0.70%) |
Jun 30, 2015 | 44.23 | 44.23 | 43.96 | 44.01 | 39,444 | -0.25(-0.56%) |
Jun 29, 2015 | 43.84 | 44.38 | 43.84 | 44.26 | 33,491 | +0.44(+1.00%) |
Jun 26, 2015 | 43.92 | 43.92 | 43.74 | 43.82 | 28,545 | -0.26(-0.59%) |
Jun 25, 2015 | 44.08 | 44.16 | 44.01 | 44.08 | 35,007 | +0.00(+0.01%) |
Jun 24, 2015 | 44.03 | 44.17 | 43.92 | 44.08 | 38,267 | +0.16(+0.36%) |
Jun 23, 2015 | 43.97 | 44.15 | 43.86 | 43.92 | 129,763 | -0.51(-1.15%) |
Jun 22, 2015 | 44.63 | 44.63 | 44.39 | 44.43 | 61,993 | -0.29(-0.64%) |
Jun 19, 2015 | 44.64 | 44.72 | 44.54 | 44.72 | 41,529 | +0.05(+0.12%) |
Jun 18, 2015 | 44.60 | 44.80 | 44.51 | 44.67 | 53,577 | +0.16(+0.36%) |
Jun 17, 2015 | 44.16 | 44.55 | 43.97 | 44.50 | 40,464 | +0.41(+0.92%) |
Jun 16, 2015 | 44.02 | 44.16 | 44.01 | 44.10 | 41,766 | -0.05(-0.11%) |
Jun 15, 2015 | 43.99 | 44.23 | 43.99 | 44.15 | 61,198 | +0.04(+0.09%) |
Jun 12, 2015 | 43.93 | 44.27 | 43.93 | 44.11 | 33,048 | -0.03(-0.08%) |
Jun 11, 2015 | 44.06 | 44.24 | 43.93 | 44.14 | 72,209 | -0.02(-0.06%) |
Jun 10, 2015 | 44.18 | 44.28 | 44.03 | 44.17 | 55,950 | +0.14(+0.31%) |
Jun 09, 2015 | 44.06 | 44.10 | 43.87 | 44.03 | 43,337 | +0.00(+0.00%) |
Jun 08, 2015 | 43.67 | 44.16 | 43.67 | 44.03 | 87,013 | +0.39(+0.89%) |
Jun 05, 2015 | 43.45 | 43.73 | 43.40 | 43.64 | 60,814 | -0.57(-1.29%) |
Jun 04, 2015 | 44.20 | 44.41 | 44.09 | 44.21 | 52,816 | -0.04(-0.09%) |
Jun 03, 2015 | 44.03 | 44.31 | 44.03 | 44.25 | 51,933 | +0.11(+0.26%) |
Jun 02, 2015 | 44.03 | 44.32 | 44.03 | 44.14 | 244,749 | +0.38(+0.86%) |
Jun 01, 2015 | 44.25 | 44.25 | 43.74 | 43.76 | 299,975 | -0.49(-1.10%) |
May 29, 2015 | 44.20 | 44.41 | 44.20 | 44.24 | 37,055 | +0.16(+0.37%) |
May 28, 2015 | 44.10 | 44.30 | 43.85 | 44.08 | 27,812 | -0.04(-0.09%) |
May 27, 2015 | 44.01 | 44.20 | 43.87 | 44.12 | 62,812 | +0.03(+0.06%) |
May 26, 2015 | 44.17 | 44.22 | 44.07 | 44.10 | 57,270 | -0.48(-1.08%) |
May 22, 2015 | 44.71 | 44.58 | 44.58 | 44.58 | 39,993 | -0.34(-0.76%) |
May 21, 2015 | 44.88 | 44.98 | 44.75 | 44.92 | 31,391 | +0.15(+0.33%) |
May 20, 2015 | 44.82 | 44.99 | 44.69 | 44.77 | 39,850 | -0.24(-0.53%) |
May 19, 2015 | 44.99 | 45.08 | 44.87 | 45.01 | 155,996 | -0.33(-0.73%) |
May 18, 2015 | 45.68 | 45.68 | 45.35 | 45.35 | 45,423 | -0.70(-1.51%) |
May 15, 2015 | 45.59 | 46.05 | 45.56 | 46.04 | 28,693 | +0.45(+0.99%) |
May 14, 2015 | 45.63 | 45.69 | 45.42 | 45.59 | 84,470 | +0.10(+0.23%) |
May 13, 2015 | 45.53 | 45.69 | 45.43 | 45.49 | 66,477 | +0.33(+0.74%) |
May 12, 2015 | 45.14 | 45.24 | 45.01 | 45.16 | 35,425 | +0.10(+0.23%) |
May 11, 2015 | 45.20 | 45.29 | 45.01 | 45.05 | 135,825 | -0.40(-0.88%) |
May 08, 2015 | 45.65 | 45.65 | 45.34 | 45.45 | 31,733 | +0.11(+0.25%) |
May 07, 2015 | 45.43 | 45.44 | 45.32 | 45.34 | 48,286 | -0.29(-0.63%) |
May 06, 2015 | 45.51 | 45.77 | 45.30 | 45.63 | 102,265 | +0.30(+0.67%) |
May 05, 2015 | 45.29 | 45.43 | 45.21 | 45.33 | 200,354 | -0.11(-0.24%) |
May 04, 2015 | 45.55 | 45.62 | 45.36 | 45.43 | 400,946 | -0.19(-0.41%) |