Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.73 | 46.31 | 45.73 | 45.95 | 317,249 | +0.41(+0.91%) |
Jul 30, 2015 | 45.06 | 45.65 | 44.99 | 45.53 | 248,149 | +0.36(+0.79%) |
Jul 29, 2015 | 44.94 | 45.20 | 44.72 | 45.17 | 223,935 | +0.18(+0.39%) |
Jul 28, 2015 | 44.81 | 45.01 | 44.61 | 45.00 | 219,426 | +0.24(+0.53%) |
Jul 27, 2015 | 44.16 | 44.94 | 44.16 | 44.76 | 228,191 | +0.55(+1.25%) |
Jul 24, 2015 | 44.22 | 44.36 | 44.10 | 44.21 | 296,861 | -0.01(-0.02%) |
Jul 23, 2015 | 44.86 | 44.86 | 44.00 | 44.21 | 363,370 | -0.62(-1.39%) |
Jul 22, 2015 | 44.60 | 45.06 | 44.60 | 44.84 | 231,528 | +0.18(+0.39%) |
Jul 21, 2015 | 45.00 | 45.09 | 44.51 | 44.66 | 143,164 | -0.43(-0.95%) |
Jul 20, 2015 | 45.33 | 45.33 | 44.88 | 45.09 | 246,577 | -0.26(-0.57%) |
Jul 17, 2015 | 45.77 | 45.77 | 45.31 | 45.35 | 307,873 | -0.47(-1.02%) |
Jul 16, 2015 | 45.21 | 45.84 | 45.20 | 45.82 | 274,815 | +0.73(+1.61%) |
Jul 15, 2015 | 44.99 | 45.10 | 44.74 | 45.09 | 299,793 | +0.15(+0.33%) |
Jul 14, 2015 | 44.99 | 45.18 | 44.81 | 44.94 | 274,510 | -0.06(-0.14%) |
Jul 13, 2015 | 45.04 | 45.24 | 44.73 | 45.01 | 154,150 | +0.05(+0.11%) |
Jul 10, 2015 | 44.78 | 45.25 | 44.60 | 44.96 | 213,662 | +0.25(+0.55%) |
Jul 09, 2015 | 45.34 | 45.41 | 44.57 | 44.71 | 196,822 | -0.45(-1.00%) |
Jul 08, 2015 | 45.27 | 45.51 | 45.11 | 45.16 | 343,355 | -0.31(-0.67%) |
Jul 07, 2015 | 44.52 | 45.59 | 44.52 | 45.47 | 609,983 | +1.12(+2.53%) |
Jul 06, 2015 | 44.12 | 44.44 | 44.01 | 44.34 | 419,724 | +0.09(+0.20%) |
Jul 02, 2015 | 43.70 | 44.26 | 44.26 | 44.26 | 2,333,869 | +0.60(+1.37%) |
Jul 01, 2015 | 43.57 | 43.67 | 43.39 | 43.66 | 474,925 | +0.21(+0.47%) |
Jun 30, 2015 | 43.77 | 43.77 | 43.35 | 43.45 | 253,237 | -0.10(-0.22%) |
Jun 29, 2015 | 43.74 | 44.29 | 43.53 | 43.55 | 543,231 | -0.28(-0.64%) |
Jun 26, 2015 | 43.56 | 43.88 | 43.41 | 43.83 | 321,407 | +0.23(+0.52%) |
Jun 25, 2015 | 44.04 | 44.04 | 43.60 | 43.60 | 350,454 | -0.31(-0.72%) |
Jun 24, 2015 | 44.25 | 44.41 | 43.91 | 43.92 | 365,651 | -0.55(-1.25%) |
Jun 23, 2015 | 44.96 | 44.99 | 44.43 | 44.47 | 529,650 | -0.59(-1.31%) |
Jun 22, 2015 | 45.27 | 45.30 | 44.95 | 45.06 | 345,829 | -0.02(-0.06%) |
Jun 19, 2015 | 45.59 | 45.61 | 45.08 | 45.08 | 241,087 | -0.45(-0.99%) |
Jun 18, 2015 | 44.96 | 45.60 | 44.96 | 45.53 | 683,526 | +0.62(+1.37%) |
Jun 17, 2015 | 44.57 | 44.96 | 44.45 | 44.92 | 444,306 | +0.39(+0.87%) |
Jun 16, 2015 | 44.29 | 44.55 | 44.11 | 44.53 | 434,887 | +0.18(+0.41%) |
Jun 15, 2015 | 44.31 | 44.50 | 44.16 | 44.35 | 379,658 | -0.11(-0.25%) |
Jun 12, 2015 | 44.70 | 44.81 | 44.44 | 44.46 | 234,981 | -0.40(-0.88%) |
Jun 11, 2015 | 44.77 | 44.99 | 44.70 | 44.86 | 553,908 | +0.29(+0.66%) |
Jun 10, 2015 | 44.70 | 44.81 | 44.55 | 44.56 | 316,512 | +0.23(+0.52%) |
Jun 09, 2015 | 44.43 | 44.56 | 44.33 | 44.33 | 321,231 | -0.12(-0.26%) |
Jun 08, 2015 | 44.60 | 44.64 | 44.38 | 44.45 | 266,501 | -0.16(-0.36%) |
Jun 05, 2015 | 44.78 | 44.82 | 44.49 | 44.61 | 467,294 | -0.58(-1.28%) |
Jun 04, 2015 | 45.27 | 45.53 | 45.15 | 45.19 | 443,987 | -0.15(-0.32%) |
Jun 03, 2015 | 45.93 | 45.93 | 45.11 | 45.34 | 237,946 | -0.58(-1.25%) |
Jun 02, 2015 | 46.37 | 46.37 | 45.66 | 45.91 | 553,496 | -0.67(-1.43%) |
Jun 01, 2015 | 46.65 | 46.84 | 46.45 | 46.58 | 508,540 | +0.08(+0.16%) |
May 29, 2015 | 46.59 | 46.71 | 46.34 | 46.51 | 677,976 | -0.14(-0.30%) |
May 28, 2015 | 46.47 | 46.69 | 46.32 | 46.65 | 629,719 | +0.14(+0.30%) |
May 27, 2015 | 46.33 | 46.55 | 46.24 | 46.51 | 376,016 | +0.25(+0.54%) |
May 26, 2015 | 46.54 | 46.54 | 46.02 | 46.26 | 855,137 | -0.33(-0.70%) |
May 22, 2015 | 46.65 | 46.59 | 46.59 | 46.59 | 415,726 | -0.10(-0.21%) |
May 21, 2015 | 46.75 | 46.88 | 46.52 | 46.69 | 468,509 | -0.05(-0.12%) |
May 20, 2015 | 46.70 | 47.02 | 46.58 | 46.74 | 492,076 | +0.08(+0.17%) |
May 19, 2015 | 46.43 | 46.75 | 46.26 | 46.66 | 559,899 | +0.08(+0.17%) |
May 18, 2015 | 46.24 | 46.64 | 46.18 | 46.58 | 576,289 | +0.20(+0.43%) |
May 15, 2015 | 45.90 | 46.47 | 45.88 | 46.38 | 582,323 | +0.55(+1.19%) |
May 14, 2015 | 45.42 | 45.89 | 45.42 | 45.84 | 577,492 | +0.53(+1.17%) |
May 13, 2015 | 45.85 | 45.99 | 45.14 | 45.31 | 545,370 | -0.40(-0.87%) |
May 12, 2015 | 45.66 | 45.76 | 45.28 | 45.70 | 709,491 | -0.09(-0.20%) |
May 11, 2015 | 46.01 | 46.39 | 45.74 | 45.79 | 380,988 | -0.29(-0.63%) |
May 08, 2015 | 46.16 | 46.50 | 45.86 | 46.09 | 443,834 | +0.33(+0.73%) |
May 07, 2015 | 45.65 | 46.04 | 45.64 | 45.75 | 470,000 | +0.20(+0.44%) |
May 06, 2015 | 45.76 | 46.01 | 45.15 | 45.55 | 636,634 | -0.26(-0.56%) |
May 05, 2015 | 46.84 | 46.84 | 45.75 | 45.81 | 396,953 | -1.07(-2.29%) |
May 04, 2015 | 46.58 | 47.23 | 46.55 | 46.88 | 328,440 | +0.32(+0.68%) |