Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.72 | 46.30 | 45.72 | 45.93 | 317,324 | +0.41(+0.91%) |
Jul 30, 2015 | 45.05 | 45.64 | 44.98 | 45.52 | 248,208 | +0.36(+0.79%) |
Jul 29, 2015 | 44.92 | 45.18 | 44.71 | 45.16 | 223,988 | +0.18(+0.39%) |
Jul 28, 2015 | 44.80 | 45.00 | 44.60 | 44.99 | 219,478 | +0.24(+0.53%) |
Jul 27, 2015 | 44.15 | 44.92 | 44.15 | 44.75 | 228,245 | +0.55(+1.25%) |
Jul 24, 2015 | 44.21 | 44.35 | 44.09 | 44.20 | 296,932 | -0.01(-0.02%) |
Jul 23, 2015 | 44.85 | 44.85 | 43.99 | 44.20 | 363,457 | -0.62(-1.39%) |
Jul 22, 2015 | 44.59 | 45.05 | 44.59 | 44.83 | 231,583 | +0.18(+0.39%) |
Jul 21, 2015 | 44.99 | 45.08 | 44.50 | 44.65 | 143,198 | -0.43(-0.95%) |
Jul 20, 2015 | 45.31 | 45.31 | 44.87 | 45.08 | 246,635 | -0.26(-0.57%) |
Jul 17, 2015 | 45.76 | 45.76 | 45.30 | 45.34 | 307,946 | -0.47(-1.02%) |
Jul 16, 2015 | 45.20 | 45.83 | 45.19 | 45.80 | 274,881 | +0.73(+1.61%) |
Jul 15, 2015 | 44.98 | 45.09 | 44.73 | 45.08 | 299,864 | +0.15(+0.33%) |
Jul 14, 2015 | 44.98 | 45.17 | 44.80 | 44.93 | 274,575 | -0.06(-0.14%) |
Jul 13, 2015 | 45.03 | 45.23 | 44.72 | 45.00 | 154,187 | +0.05(+0.11%) |
Jul 10, 2015 | 44.77 | 45.24 | 44.59 | 44.95 | 213,713 | +0.25(+0.55%) |
Jul 09, 2015 | 45.33 | 45.40 | 44.56 | 44.70 | 196,869 | -0.45(-1.00%) |
Jul 08, 2015 | 45.26 | 45.50 | 45.10 | 45.15 | 343,437 | -0.31(-0.67%) |
Jul 07, 2015 | 44.51 | 45.58 | 44.51 | 45.46 | 610,128 | +1.12(+2.53%) |
Jul 06, 2015 | 44.11 | 44.43 | 44.00 | 44.33 | 419,824 | +0.09(+0.20%) |
Jul 02, 2015 | 43.69 | 44.25 | 44.25 | 44.25 | 2,334,424 | +0.60(+1.37%) |
Jul 01, 2015 | 43.56 | 43.66 | 43.38 | 43.65 | 475,038 | +0.21(+0.47%) |
Jun 30, 2015 | 43.76 | 43.76 | 43.34 | 43.44 | 253,298 | -0.10(-0.22%) |
Jun 29, 2015 | 43.73 | 44.28 | 43.52 | 43.54 | 543,360 | -0.28(-0.64%) |
Jun 26, 2015 | 43.55 | 43.87 | 43.40 | 43.82 | 321,483 | +0.23(+0.52%) |
Jun 25, 2015 | 44.03 | 44.03 | 43.59 | 43.59 | 350,538 | -0.31(-0.72%) |
Jun 24, 2015 | 44.24 | 44.40 | 43.90 | 43.91 | 365,738 | -0.55(-1.25%) |
Jun 23, 2015 | 44.95 | 44.98 | 44.42 | 44.46 | 529,776 | -0.59(-1.31%) |
Jun 22, 2015 | 45.26 | 45.29 | 44.94 | 45.05 | 345,911 | -0.03(-0.06%) |
Jun 19, 2015 | 45.57 | 45.60 | 45.07 | 45.07 | 241,145 | -0.45(-0.99%) |
Jun 18, 2015 | 44.95 | 45.59 | 44.95 | 45.52 | 683,689 | +0.62(+1.37%) |
Jun 17, 2015 | 44.56 | 44.94 | 44.44 | 44.91 | 444,412 | +0.39(+0.87%) |
Jun 16, 2015 | 44.28 | 44.54 | 44.10 | 44.52 | 434,990 | +0.18(+0.41%) |
Jun 15, 2015 | 44.30 | 44.49 | 44.15 | 44.34 | 379,748 | -0.11(-0.25%) |
Jun 12, 2015 | 44.69 | 44.80 | 44.43 | 44.45 | 235,037 | -0.40(-0.88%) |
Jun 11, 2015 | 44.76 | 44.98 | 44.69 | 44.84 | 554,040 | +0.29(+0.66%) |
Jun 10, 2015 | 44.69 | 44.80 | 44.54 | 44.55 | 316,588 | +0.23(+0.52%) |
Jun 09, 2015 | 44.42 | 44.55 | 44.32 | 44.32 | 321,307 | -0.12(-0.26%) |
Jun 08, 2015 | 44.59 | 44.63 | 44.37 | 44.44 | 266,564 | -0.16(-0.36%) |
Jun 05, 2015 | 44.77 | 44.81 | 44.48 | 44.60 | 467,405 | -0.58(-1.28%) |
Jun 04, 2015 | 45.26 | 45.52 | 45.14 | 45.18 | 444,093 | -0.15(-0.32%) |
Jun 03, 2015 | 45.92 | 45.92 | 45.10 | 45.33 | 238,003 | -0.58(-1.25%) |
Jun 02, 2015 | 46.35 | 46.35 | 45.65 | 45.90 | 553,627 | -0.67(-1.43%) |
Jun 01, 2015 | 46.64 | 46.83 | 46.44 | 46.57 | 508,661 | +0.08(+0.16%) |
May 29, 2015 | 46.58 | 46.70 | 46.32 | 46.50 | 678,138 | -0.14(-0.30%) |
May 28, 2015 | 46.45 | 46.68 | 46.31 | 46.64 | 629,869 | +0.14(+0.30%) |
May 27, 2015 | 46.32 | 46.54 | 46.23 | 46.50 | 376,106 | +0.25(+0.54%) |
May 26, 2015 | 46.53 | 46.53 | 46.01 | 46.25 | 855,341 | -0.33(-0.70%) |
May 22, 2015 | 46.64 | 46.58 | 46.58 | 46.58 | 415,825 | -0.10(-0.21%) |
May 21, 2015 | 46.74 | 46.87 | 46.50 | 46.67 | 468,621 | -0.05(-0.12%) |
May 20, 2015 | 46.69 | 47.01 | 46.57 | 46.73 | 492,194 | +0.08(+0.17%) |
May 19, 2015 | 46.42 | 46.74 | 46.25 | 46.65 | 560,033 | +0.08(+0.17%) |
May 18, 2015 | 46.23 | 46.62 | 46.17 | 46.57 | 576,426 | +0.20(+0.43%) |
May 15, 2015 | 45.89 | 46.46 | 45.87 | 46.37 | 582,462 | +0.55(+1.19%) |
May 14, 2015 | 45.41 | 45.88 | 45.41 | 45.82 | 577,630 | +0.53(+1.17%) |
May 13, 2015 | 45.84 | 45.98 | 45.13 | 45.29 | 545,500 | -0.40(-0.87%) |
May 12, 2015 | 45.65 | 45.75 | 45.27 | 45.69 | 709,660 | -0.09(-0.20%) |
May 11, 2015 | 46.00 | 46.38 | 45.73 | 45.78 | 381,079 | -0.29(-0.63%) |
May 08, 2015 | 46.15 | 46.49 | 45.85 | 46.07 | 443,940 | +0.33(+0.73%) |
May 07, 2015 | 45.64 | 46.02 | 45.63 | 45.74 | 470,112 | +0.20(+0.44%) |
May 06, 2015 | 45.75 | 46.00 | 45.14 | 45.54 | 636,785 | -0.26(-0.56%) |
May 05, 2015 | 46.83 | 46.83 | 45.74 | 45.80 | 397,048 | -1.07(-2.29%) |
May 04, 2015 | 46.57 | 47.22 | 46.54 | 46.87 | 328,518 | +0.32(+0.68%) |