Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.61 | 46.79 | 45.18 | 46.22 | 2,136,392 | +1.02(+2.25%) |
Jul 30, 2015 | 45.54 | 46.99 | 44.99 | 45.21 | 1,727,460 | -1.01(-2.19%) |
Jul 29, 2015 | 44.77 | 46.32 | 44.76 | 46.22 | 1,249,054 | +1.26(+2.81%) |
Jul 28, 2015 | 44.73 | 45.36 | 44.20 | 44.95 | 1,005,291 | +0.42(+0.94%) |
Jul 27, 2015 | 44.86 | 45.05 | 44.30 | 44.53 | 920,341 | -0.72(-1.60%) |
Jul 24, 2015 | 45.82 | 45.89 | 45.01 | 45.26 | 644,154 | -0.48(-1.05%) |
Jul 23, 2015 | 46.47 | 46.78 | 45.71 | 45.74 | 689,358 | -0.51(-1.11%) |
Jul 22, 2015 | 45.56 | 46.29 | 45.56 | 46.25 | 888,791 | +0.06(+0.13%) |
Jul 21, 2015 | 45.93 | 46.46 | 45.74 | 46.19 | 711,904 | +0.52(+1.14%) |
Jul 20, 2015 | 46.00 | 46.11 | 45.57 | 45.67 | 626,021 | -0.28(-0.61%) |
Jul 17, 2015 | 46.63 | 46.70 | 45.85 | 45.95 | 686,423 | -0.64(-1.38%) |
Jul 16, 2015 | 46.44 | 46.82 | 46.22 | 46.59 | 818,206 | +0.37(+0.81%) |
Jul 15, 2015 | 47.24 | 47.44 | 46.15 | 46.22 | 954,112 | -0.99(-2.10%) |
Jul 14, 2015 | 46.46 | 47.58 | 46.46 | 47.21 | 1,374,264 | +0.60(+1.29%) |
Jul 13, 2015 | 46.53 | 46.81 | 46.28 | 46.61 | 1,381,605 | +0.48(+1.04%) |
Jul 10, 2015 | 46.26 | 46.57 | 45.84 | 46.13 | 976,555 | +0.42(+0.91%) |
Jul 09, 2015 | 45.24 | 45.95 | 45.14 | 45.71 | 1,460,933 | +1.24(+2.78%) |
Jul 08, 2015 | 44.98 | 45.16 | 44.22 | 44.47 | 795,290 | -0.05(-0.12%) |
Jul 07, 2015 | 44.36 | 44.65 | 43.56 | 44.53 | 842,749 | +0.42(+0.95%) |
Jul 06, 2015 | 43.86 | 44.72 | 43.83 | 44.11 | 1,241,573 | -0.10(-0.24%) |
Jul 02, 2015 | 44.42 | 44.21 | 44.21 | 44.21 | 831,309 | +0.01(+0.02%) |
Jul 01, 2015 | 44.72 | 44.84 | 43.79 | 44.20 | 1,235,672 | -0.08(-0.18%) |
Jun 30, 2015 | 44.27 | 44.76 | 44.04 | 44.28 | 1,014,429 | +0.44(+0.99%) |
Jun 29, 2015 | 44.88 | 45.25 | 43.82 | 43.85 | 1,342,009 | -1.40(-3.10%) |
Jun 26, 2015 | 45.66 | 45.87 | 45.25 | 45.25 | 8,041,317 | -0.18(-0.40%) |
Jun 25, 2015 | 45.63 | 45.68 | 45.26 | 45.43 | 1,095,147 | -0.04(-0.10%) |
Jun 24, 2015 | 45.85 | 46.27 | 45.30 | 45.48 | 1,061,869 | -0.43(-0.93%) |
Jun 23, 2015 | 46.05 | 46.11 | 45.42 | 45.90 | 1,082,755 | +0.07(+0.15%) |
Jun 22, 2015 | 46.02 | 46.02 | 45.41 | 45.83 | 956,323 | +0.07(+0.15%) |
Jun 19, 2015 | 46.85 | 47.11 | 45.75 | 45.76 | 1,740,266 | -1.03(-2.20%) |
Jun 18, 2015 | 46.29 | 47.16 | 46.29 | 46.79 | 1,375,019 | +0.64(+1.38%) |
Jun 17, 2015 | 45.64 | 46.31 | 45.52 | 46.15 | 1,433,050 | +0.85(+1.88%) |
Jun 16, 2015 | 45.52 | 45.61 | 45.27 | 45.30 | 1,127,433 | -0.18(-0.40%) |
Jun 15, 2015 | 45.41 | 45.77 | 45.03 | 45.48 | 702,535 | -0.22(-0.48%) |
Jun 12, 2015 | 45.66 | 45.98 | 45.42 | 45.70 | 608,560 | -0.33(-0.72%) |
Jun 11, 2015 | 45.68 | 46.26 | 45.68 | 46.03 | 670,486 | +0.42(+0.92%) |
Jun 10, 2015 | 44.80 | 45.75 | 44.54 | 45.61 | 1,150,044 | +0.94(+2.10%) |
Jun 09, 2015 | 44.43 | 44.83 | 44.00 | 44.67 | 623,538 | +0.29(+0.65%) |
Jun 08, 2015 | 44.63 | 44.79 | 44.38 | 44.39 | 355,512 | -0.30(-0.66%) |
Jun 05, 2015 | 44.08 | 44.71 | 43.97 | 44.68 | 548,134 | +0.58(+1.32%) |
Jun 04, 2015 | 44.46 | 44.92 | 44.01 | 44.10 | 797,399 | -0.71(-1.59%) |
Jun 03, 2015 | 44.33 | 45.04 | 44.22 | 44.81 | 756,295 | +0.63(+1.42%) |
Jun 02, 2015 | 44.07 | 44.61 | 44.05 | 44.19 | 621,342 | -0.30(-0.67%) |
Jun 01, 2015 | 44.67 | 44.94 | 44.18 | 44.48 | 660,147 | +0.04(+0.10%) |
May 29, 2015 | 44.82 | 44.87 | 44.38 | 44.44 | 895,580 | -0.32(-0.72%) |
May 28, 2015 | 44.87 | 45.02 | 44.40 | 44.76 | 1,549,808 | -0.18(-0.41%) |
May 27, 2015 | 45.15 | 45.41 | 44.77 | 44.94 | 1,026,221 | -0.24(-0.54%) |
May 26, 2015 | 45.86 | 46.08 | 44.90 | 45.19 | 781,182 | -0.87(-1.89%) |
May 22, 2015 | 46.11 | 46.06 | 46.06 | 46.06 | 457,001 | -0.14(-0.30%) |
May 21, 2015 | 46.08 | 46.68 | 45.98 | 46.20 | 655,595 | +0.13(+0.27%) |
May 20, 2015 | 45.88 | 46.29 | 45.65 | 46.07 | 723,187 | +0.06(+0.13%) |
May 19, 2015 | 46.44 | 46.44 | 45.82 | 46.01 | 675,701 | -0.37(-0.81%) |
May 18, 2015 | 45.71 | 46.40 | 45.34 | 46.38 | 1,044,349 | +0.50(+1.08%) |
May 15, 2015 | 46.27 | 46.36 | 45.83 | 45.89 | 850,630 | -0.26(-0.56%) |
May 14, 2015 | 45.35 | 46.28 | 44.95 | 46.15 | 1,452,722 | +1.04(+2.31%) |
May 13, 2015 | 45.18 | 45.51 | 44.88 | 45.11 | 869,154 | -0.05(-0.12%) |
May 12, 2015 | 45.40 | 45.44 | 44.66 | 45.16 | 566,758 | -0.37(-0.82%) |
May 11, 2015 | 45.02 | 45.73 | 44.88 | 45.53 | 1,580,115 | +0.44(+0.98%) |
May 08, 2015 | 44.68 | 45.16 | 44.61 | 45.09 | 1,382,048 | +0.78(+1.76%) |
May 07, 2015 | 43.99 | 44.49 | 43.88 | 44.31 | 849,545 | +0.30(+0.67%) |
May 06, 2015 | 43.82 | 44.04 | 43.25 | 44.01 | 1,065,281 | +0.26(+0.60%) |
May 05, 2015 | 44.41 | 44.65 | 43.52 | 43.75 | 1,522,104 | -0.84(-1.89%) |
May 04, 2015 | 44.22 | 44.73 | 44.07 | 44.60 | 1,680,562 | +0.54(+1.22%) |