Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.24 | 45.46 | 44.99 | 45.05 | 360,696 | +0.07(+0.15%) |
Jul 30, 2015 | 44.55 | 45.20 | 44.24 | 44.98 | 460,015 | +0.43(+0.97%) |
Jul 29, 2015 | 43.49 | 44.61 | 43.33 | 44.55 | 598,434 | +1.06(+2.43%) |
Jul 28, 2015 | 43.60 | 43.77 | 42.60 | 43.49 | 818,823 | -1.65(-3.65%) |
Jul 27, 2015 | 45.21 | 45.56 | 45.01 | 45.14 | 454,022 | -0.30(-0.66%) |
Jul 24, 2015 | 45.26 | 45.73 | 45.22 | 45.44 | 380,471 | +0.12(+0.27%) |
Jul 23, 2015 | 45.94 | 46.04 | 45.26 | 45.32 | 234,552 | -0.58(-1.27%) |
Jul 22, 2015 | 46.08 | 46.43 | 45.82 | 45.90 | 455,055 | -0.22(-0.47%) |
Jul 21, 2015 | 45.94 | 46.50 | 45.92 | 46.11 | 448,119 | +0.22(+0.47%) |
Jul 20, 2015 | 45.96 | 46.34 | 45.69 | 45.90 | 361,516 | +0.14(+0.31%) |
Jul 17, 2015 | 45.84 | 46.03 | 45.57 | 45.76 | 181,454 | -0.08(-0.18%) |
Jul 16, 2015 | 46.10 | 46.17 | 45.74 | 45.84 | 314,104 | -0.05(-0.10%) |
Jul 15, 2015 | 46.04 | 46.13 | 45.78 | 45.89 | 250,611 | -0.19(-0.41%) |
Jul 14, 2015 | 46.02 | 46.46 | 45.94 | 46.08 | 305,773 | -0.19(-0.41%) |
Jul 13, 2015 | 46.53 | 46.68 | 46.06 | 46.26 | 203,012 | +0.01(+0.02%) |
Jul 10, 2015 | 46.17 | 46.36 | 45.98 | 46.25 | 216,603 | +0.51(+1.11%) |
Jul 09, 2015 | 46.24 | 46.24 | 45.56 | 45.75 | 165,288 | -0.12(-0.27%) |
Jul 08, 2015 | 45.92 | 46.35 | 45.68 | 45.87 | 219,901 | -0.51(-1.09%) |
Jul 07, 2015 | 46.39 | 46.68 | 46.15 | 46.38 | 399,136 | +0.00(+0.00%) |
Jul 06, 2015 | 45.62 | 46.44 | 45.62 | 46.38 | 250,439 | +0.39(+0.86%) |
Jul 02, 2015 | 46.08 | 45.98 | 45.98 | 45.98 | 344,402 | -0.01(-0.02%) |
Jul 01, 2015 | 45.27 | 46.20 | 45.27 | 45.99 | 429,597 | +1.12(+2.51%) |
Jun 30, 2015 | 44.94 | 45.27 | 44.76 | 44.87 | 307,509 | +0.17(+0.38%) |
Jun 29, 2015 | 44.99 | 45.17 | 44.68 | 44.70 | 180,774 | -0.52(-1.16%) |
Jun 26, 2015 | 45.19 | 45.42 | 45.06 | 45.22 | 536,949 | +0.20(+0.44%) |
Jun 25, 2015 | 45.31 | 45.36 | 44.96 | 45.03 | 212,579 | -0.22(-0.50%) |
Jun 24, 2015 | 45.60 | 45.72 | 45.23 | 45.25 | 146,428 | -0.47(-1.02%) |
Jun 23, 2015 | 45.79 | 45.80 | 45.45 | 45.72 | 144,530 | +0.10(+0.23%) |
Jun 22, 2015 | 45.59 | 45.80 | 44.85 | 45.62 | 193,256 | +0.03(+0.06%) |
Jun 19, 2015 | 45.61 | 45.90 | 45.25 | 45.59 | 377,844 | -0.04(-0.08%) |
Jun 18, 2015 | 45.26 | 45.68 | 44.86 | 45.63 | 170,739 | +0.50(+1.10%) |
Jun 17, 2015 | 45.26 | 45.41 | 44.98 | 45.13 | 255,865 | -0.07(-0.14%) |
Jun 16, 2015 | 44.46 | 45.37 | 44.20 | 45.20 | 379,980 | +0.62(+1.39%) |
Jun 15, 2015 | 44.21 | 44.69 | 43.92 | 44.58 | 263,408 | +0.04(+0.08%) |
Jun 12, 2015 | 44.51 | 44.63 | 44.25 | 44.54 | 147,329 | -0.17(-0.38%) |
Jun 11, 2015 | 43.76 | 44.71 | 43.63 | 44.71 | 301,151 | +0.95(+2.16%) |
Jun 10, 2015 | 43.41 | 44.00 | 43.41 | 43.76 | 182,254 | +0.62(+1.43%) |
Jun 09, 2015 | 43.48 | 43.49 | 43.09 | 43.14 | 244,571 | -0.42(-0.97%) |
Jun 08, 2015 | 43.77 | 43.89 | 43.45 | 43.57 | 338,166 | -0.13(-0.30%) |
Jun 05, 2015 | 44.02 | 44.02 | 43.57 | 43.70 | 271,375 | -0.22(-0.49%) |
Jun 04, 2015 | 44.08 | 44.24 | 43.75 | 43.91 | 220,294 | -0.41(-0.93%) |
Jun 03, 2015 | 43.86 | 44.37 | 43.73 | 44.32 | 238,421 | +0.67(+1.55%) |
Jun 02, 2015 | 43.52 | 43.84 | 43.33 | 43.65 | 275,159 | -0.01(-0.02%) |
Jun 01, 2015 | 43.46 | 43.80 | 43.38 | 43.66 | 257,361 | +0.23(+0.54%) |
May 29, 2015 | 43.75 | 43.85 | 43.27 | 43.43 | 220,286 | -0.24(-0.56%) |
May 28, 2015 | 43.69 | 43.88 | 43.48 | 43.67 | 256,619 | -0.13(-0.30%) |
May 27, 2015 | 43.58 | 43.89 | 43.49 | 43.80 | 214,420 | +0.27(+0.62%) |
May 26, 2015 | 43.71 | 43.77 | 43.42 | 43.53 | 251,913 | -0.35(-0.79%) |
May 22, 2015 | 44.12 | 43.87 | 43.87 | 43.87 | 199,851 | -0.37(-0.85%) |
May 21, 2015 | 44.55 | 44.77 | 44.25 | 44.25 | 310,818 | -0.37(-0.82%) |
May 20, 2015 | 44.54 | 44.76 | 44.26 | 44.61 | 309,811 | +0.12(+0.27%) |
May 19, 2015 | 44.39 | 44.63 | 44.30 | 44.49 | 253,665 | +0.05(+0.11%) |
May 18, 2015 | 44.02 | 44.49 | 43.84 | 44.45 | 263,049 | +0.42(+0.96%) |
May 15, 2015 | 44.17 | 44.33 | 43.96 | 44.02 | 257,442 | -0.14(-0.32%) |
May 14, 2015 | 44.01 | 44.35 | 43.78 | 44.17 | 268,013 | +0.37(+0.86%) |
May 13, 2015 | 43.81 | 44.01 | 43.66 | 43.79 | 173,899 | +0.01(+0.02%) |
May 12, 2015 | 43.69 | 43.98 | 43.48 | 43.78 | 191,766 | -0.19(-0.43%) |
May 11, 2015 | 43.73 | 44.11 | 43.73 | 43.97 | 162,124 | +0.14(+0.32%) |
May 08, 2015 | 44.15 | 44.20 | 43.70 | 43.83 | 435,319 | -0.01(-0.02%) |
May 07, 2015 | 43.45 | 44.02 | 43.44 | 43.84 | 279,042 | +0.29(+0.67%) |
May 06, 2015 | 43.71 | 43.85 | 43.26 | 43.55 | 494,272 | +0.01(+0.02%) |
May 05, 2015 | 43.64 | 43.91 | 43.30 | 43.54 | 414,221 | -0.25(-0.58%) |
May 04, 2015 | 43.79 | 43.82 | 43.58 | 43.79 | 227,055 | -0.01(-0.02%) |