Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.71 | 46.71 | 46.28 | 46.51 | 1,772,715 | +0.06(+0.12%) |
Jul 30, 2015 | 45.83 | 46.56 | 45.78 | 46.45 | 1,624,047 | +0.46(+1.01%) |
Jul 29, 2015 | 45.75 | 46.12 | 45.71 | 45.99 | 1,278,058 | +0.27(+0.58%) |
Jul 28, 2015 | 45.65 | 45.79 | 45.25 | 45.72 | 1,595,829 | +0.26(+0.57%) |
Jul 27, 2015 | 45.15 | 45.57 | 44.97 | 45.46 | 2,045,217 | +0.10(+0.22%) |
Jul 24, 2015 | 45.10 | 45.51 | 45.00 | 45.36 | 1,887,048 | +0.15(+0.33%) |
Jul 23, 2015 | 45.20 | 45.47 | 45.00 | 45.22 | 1,547,490 | -0.04(-0.09%) |
Jul 22, 2015 | 45.00 | 45.49 | 44.91 | 45.26 | 983,717 | +0.26(+0.58%) |
Jul 21, 2015 | 45.18 | 45.18 | 44.90 | 45.00 | 955,422 | -0.08(-0.19%) |
Jul 20, 2015 | 45.18 | 45.28 | 44.96 | 45.08 | 847,565 | -0.15(-0.33%) |
Jul 17, 2015 | 45.17 | 45.34 | 44.89 | 45.23 | 2,139,062 | -0.11(-0.23%) |
Jul 16, 2015 | 44.93 | 45.43 | 44.93 | 45.34 | 1,862,210 | +0.58(+1.29%) |
Jul 15, 2015 | 44.76 | 45.15 | 44.70 | 44.76 | 1,130,337 | -0.31(-0.69%) |
Jul 14, 2015 | 45.05 | 45.14 | 44.91 | 45.07 | 918,443 | -0.04(-0.09%) |
Jul 13, 2015 | 45.06 | 45.18 | 44.92 | 45.11 | 1,009,248 | +0.30(+0.67%) |
Jul 10, 2015 | 44.80 | 44.96 | 44.67 | 44.81 | 1,672,622 | +0.11(+0.25%) |
Jul 09, 2015 | 45.19 | 45.25 | 44.70 | 44.70 | 1,449,388 | -0.06(-0.14%) |
Jul 08, 2015 | 44.93 | 45.21 | 44.74 | 44.76 | 2,150,532 | -0.31(-0.69%) |
Jul 07, 2015 | 44.21 | 45.15 | 44.06 | 45.07 | 2,476,493 | +0.97(+2.20%) |
Jul 06, 2015 | 44.20 | 44.54 | 43.91 | 44.10 | 1,692,699 | -0.28(-0.63%) |
Jul 02, 2015 | 44.48 | 44.38 | 44.38 | 44.38 | 1,653,929 | +0.09(+0.21%) |
Jul 01, 2015 | 44.07 | 44.33 | 43.57 | 44.29 | 2,756,179 | +0.22(+0.49%) |
Jun 30, 2015 | 44.19 | 44.43 | 43.86 | 44.07 | 2,748,157 | +0.07(+0.16%) |
Jun 29, 2015 | 44.07 | 44.37 | 43.98 | 44.00 | 2,212,114 | -0.32(-0.71%) |
Jun 26, 2015 | 44.27 | 44.43 | 44.01 | 44.32 | 5,795,181 | +0.13(+0.29%) |
Jun 25, 2015 | 44.55 | 44.62 | 44.11 | 44.19 | 1,749,871 | -0.38(-0.85%) |
Jun 24, 2015 | 44.44 | 44.80 | 44.40 | 44.57 | 1,697,897 | -0.04(-0.09%) |
Jun 23, 2015 | 44.55 | 44.70 | 44.36 | 44.61 | 2,370,308 | +0.05(+0.11%) |
Jun 22, 2015 | 44.65 | 44.88 | 44.46 | 44.56 | 1,146,444 | +0.04(+0.09%) |
Jun 19, 2015 | 44.34 | 44.90 | 44.32 | 44.52 | 2,786,317 | +0.17(+0.38%) |
Jun 18, 2015 | 44.11 | 44.58 | 44.06 | 44.35 | 1,965,921 | +0.20(+0.45%) |
Jun 17, 2015 | 43.86 | 44.24 | 43.70 | 44.15 | 2,361,902 | +0.25(+0.56%) |
Jun 16, 2015 | 43.44 | 43.95 | 43.35 | 43.91 | 1,503,569 | +0.55(+1.26%) |
Jun 15, 2015 | 43.49 | 43.66 | 43.34 | 43.36 | 2,111,984 | -0.31(-0.71%) |
Jun 12, 2015 | 43.52 | 43.69 | 43.42 | 43.67 | 1,461,295 | -0.06(-0.14%) |
Jun 11, 2015 | 43.70 | 43.87 | 43.65 | 43.73 | 1,840,044 | +0.12(+0.27%) |
Jun 10, 2015 | 43.40 | 43.70 | 43.24 | 43.61 | 1,580,864 | +0.38(+0.88%) |
Jun 09, 2015 | 43.20 | 43.65 | 43.09 | 43.23 | 2,123,962 | +0.14(+0.33%) |
Jun 08, 2015 | 43.21 | 43.34 | 42.97 | 43.09 | 2,458,166 | -0.10(-0.23%) |
Jun 05, 2015 | 43.55 | 43.66 | 43.01 | 43.19 | 2,253,780 | -0.57(-1.30%) |
Jun 04, 2015 | 43.59 | 43.89 | 43.54 | 43.76 | 4,498,398 | -0.01(-0.02%) |
Jun 03, 2015 | 43.76 | 43.85 | 43.40 | 43.77 | 5,099,729 | +0.07(+0.16%) |
Jun 02, 2015 | 43.80 | 43.89 | 43.61 | 43.70 | 3,136,337 | -0.27(-0.61%) |
Jun 01, 2015 | 44.00 | 44.27 | 43.67 | 43.96 | 2,608,249 | -0.15(-0.35%) |
May 29, 2015 | 44.08 | 44.20 | 43.86 | 44.12 | 2,838,796 | +0.15(+0.34%) |
May 28, 2015 | 44.01 | 44.17 | 43.75 | 43.97 | 2,414,957 | -0.15(-0.35%) |
May 27, 2015 | 44.06 | 44.17 | 43.90 | 44.13 | 2,044,775 | +0.17(+0.38%) |
May 26, 2015 | 44.34 | 44.42 | 43.87 | 43.96 | 1,622,312 | -0.47(-1.07%) |
May 22, 2015 | 44.60 | 44.43 | 44.43 | 44.43 | 1,402,492 | -0.20(-0.44%) |
May 21, 2015 | 44.75 | 44.89 | 44.51 | 44.63 | 1,465,301 | -0.19(-0.42%) |
May 20, 2015 | 44.87 | 45.08 | 44.80 | 44.82 | 1,994,125 | +0.03(+0.06%) |
May 19, 2015 | 45.21 | 45.21 | 44.71 | 44.79 | 2,495,410 | -0.31(-0.70%) |
May 18, 2015 | 45.41 | 45.41 | 45.01 | 45.10 | 2,491,589 | -0.41(-0.90%) |
May 15, 2015 | 45.09 | 45.80 | 45.03 | 45.51 | 4,456,108 | +0.45(+1.01%) |
May 14, 2015 | 44.75 | 45.18 | 44.59 | 45.06 | 2,601,378 | +0.59(+1.33%) |
May 13, 2015 | 44.44 | 44.73 | 44.30 | 44.47 | 1,987,096 | +0.04(+0.09%) |
May 12, 2015 | 44.30 | 44.45 | 44.10 | 44.43 | 1,920,993 | -0.08(-0.17%) |
May 11, 2015 | 44.20 | 44.80 | 44.20 | 44.50 | 2,037,380 | +0.12(+0.27%) |
May 08, 2015 | 44.66 | 44.91 | 44.36 | 44.38 | 2,246,636 | +0.03(+0.08%) |
May 07, 2015 | 43.97 | 44.43 | 43.92 | 44.35 | 1,817,626 | +0.38(+0.87%) |
May 06, 2015 | 44.23 | 44.31 | 43.58 | 43.97 | 2,366,661 | -0.12(-0.27%) |
May 05, 2015 | 45.31 | 45.41 | 43.67 | 44.08 | 4,517,170 | -0.66(-1.48%) |
May 04, 2015 | 44.57 | 44.96 | 44.55 | 44.75 | 3,146,584 | +0.17(+0.38%) |