Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.74 | 46.14 | 45.64 | 45.73 | 2,969,338 | +0.32(+0.70%) |
Jul 30, 2015 | 44.69 | 45.56 | 44.60 | 45.42 | 2,647,600 | +0.58(+1.30%) |
Jul 29, 2015 | 44.50 | 44.95 | 44.09 | 44.83 | 4,526,016 | +0.32(+0.71%) |
Jul 28, 2015 | 44.26 | 44.56 | 44.12 | 44.52 | 2,370,742 | +0.20(+0.45%) |
Jul 27, 2015 | 43.87 | 44.64 | 43.80 | 44.32 | 3,242,713 | +0.52(+1.18%) |
Jul 24, 2015 | 43.91 | 43.99 | 43.52 | 43.80 | 3,486,740 | -0.18(-0.41%) |
Jul 23, 2015 | 44.63 | 44.71 | 43.50 | 43.98 | 3,876,920 | -0.76(-1.69%) |
Jul 22, 2015 | 44.22 | 44.81 | 44.10 | 44.73 | 3,817,870 | +0.52(+1.17%) |
Jul 21, 2015 | 44.08 | 44.22 | 43.73 | 44.22 | 3,864,382 | +0.06(+0.13%) |
Jul 20, 2015 | 44.01 | 44.17 | 43.78 | 44.16 | 2,428,457 | +0.07(+0.16%) |
Jul 17, 2015 | 44.23 | 44.33 | 43.94 | 44.09 | 2,924,947 | -0.30(-0.68%) |
Jul 16, 2015 | 43.86 | 44.45 | 43.75 | 44.39 | 2,224,639 | +0.67(+1.53%) |
Jul 15, 2015 | 43.45 | 43.72 | 43.21 | 43.72 | 1,657,101 | +0.27(+0.61%) |
Jul 14, 2015 | 43.63 | 43.93 | 43.34 | 43.45 | 2,997,817 | -0.19(-0.44%) |
Jul 13, 2015 | 43.86 | 44.14 | 43.48 | 43.65 | 2,675,727 | -0.09(-0.20%) |
Jul 10, 2015 | 43.45 | 44.19 | 43.30 | 43.73 | 2,862,751 | +0.23(+0.53%) |
Jul 09, 2015 | 44.07 | 44.14 | 43.28 | 43.50 | 2,598,856 | -0.53(-1.21%) |
Jul 08, 2015 | 43.94 | 44.31 | 43.70 | 44.04 | 3,539,334 | +0.11(+0.25%) |
Jul 07, 2015 | 43.03 | 44.23 | 43.01 | 43.93 | 6,711,335 | +1.06(+2.48%) |
Jul 06, 2015 | 42.51 | 42.91 | 42.39 | 42.86 | 3,429,037 | +0.33(+0.78%) |
Jul 02, 2015 | 42.12 | 42.53 | 42.53 | 42.53 | 2,611,937 | +0.62(+1.48%) |
Jul 01, 2015 | 41.58 | 41.97 | 41.50 | 41.91 | 2,575,580 | +0.29(+0.69%) |
Jun 30, 2015 | 41.92 | 42.00 | 41.44 | 41.63 | 3,647,111 | -0.18(-0.43%) |
Jun 29, 2015 | 41.94 | 42.36 | 41.79 | 41.81 | 3,297,965 | +0.02(+0.05%) |
Jun 26, 2015 | 41.32 | 41.90 | 41.12 | 41.79 | 2,758,839 | +0.43(+1.04%) |
Jun 25, 2015 | 41.69 | 41.71 | 41.28 | 41.35 | 3,682,837 | -0.24(-0.59%) |
Jun 24, 2015 | 41.74 | 41.95 | 41.46 | 41.60 | 2,458,590 | -0.17(-0.40%) |
Jun 23, 2015 | 42.12 | 42.18 | 41.61 | 41.76 | 2,351,741 | -0.47(-1.11%) |
Jun 22, 2015 | 42.40 | 42.54 | 42.12 | 42.23 | 2,343,094 | -0.19(-0.46%) |
Jun 19, 2015 | 42.62 | 42.84 | 42.40 | 42.43 | 3,589,561 | -0.15(-0.35%) |
Jun 18, 2015 | 41.92 | 42.68 | 41.92 | 42.58 | 4,382,575 | +0.69(+1.65%) |
Jun 17, 2015 | 41.30 | 41.94 | 41.30 | 41.89 | 2,834,368 | +0.50(+1.22%) |
Jun 16, 2015 | 41.07 | 41.42 | 40.89 | 41.38 | 2,382,456 | +0.24(+0.58%) |
Jun 15, 2015 | 41.63 | 41.63 | 41.06 | 41.15 | 3,514,545 | -0.24(-0.57%) |
Jun 12, 2015 | 41.61 | 41.78 | 41.37 | 41.38 | 1,810,533 | -0.36(-0.86%) |
Jun 11, 2015 | 41.83 | 42.02 | 41.59 | 41.74 | 3,114,007 | +0.21(+0.50%) |
Jun 10, 2015 | 42.38 | 42.52 | 41.34 | 41.53 | 6,860,310 | -0.50(-1.18%) |
Jun 09, 2015 | 42.14 | 42.43 | 41.26 | 42.03 | 9,254,656 | -0.06(-0.15%) |
Jun 08, 2015 | 42.35 | 42.63 | 42.02 | 42.09 | 4,621,950 | -0.06(-0.14%) |
Jun 05, 2015 | 42.68 | 42.73 | 42.09 | 42.15 | 5,210,185 | -0.78(-1.81%) |
Jun 04, 2015 | 42.79 | 43.21 | 42.79 | 42.93 | 2,351,055 | -0.06(-0.13%) |
Jun 03, 2015 | 43.79 | 43.84 | 42.81 | 42.99 | 3,524,863 | -0.95(-2.16%) |
Jun 02, 2015 | 44.24 | 44.24 | 43.51 | 43.94 | 3,421,366 | -0.45(-1.00%) |
Jun 01, 2015 | 44.50 | 44.72 | 44.32 | 44.38 | 1,656,360 | -0.09(-0.21%) |
May 29, 2015 | 44.48 | 44.71 | 44.25 | 44.48 | 3,338,792 | +0.02(+0.05%) |
May 28, 2015 | 44.14 | 44.48 | 44.10 | 44.45 | 2,852,545 | +0.34(+0.77%) |
May 27, 2015 | 43.92 | 44.22 | 43.73 | 44.12 | 2,641,090 | +0.19(+0.44%) |
May 26, 2015 | 43.98 | 44.03 | 43.54 | 43.92 | 2,191,577 | -0.05(-0.11%) |
May 22, 2015 | 43.99 | 43.97 | 43.97 | 43.97 | 1,593,858 | -0.17(-0.37%) |
May 21, 2015 | 44.14 | 44.32 | 43.91 | 44.14 | 1,720,775 | -0.01(-0.02%) |
May 20, 2015 | 43.99 | 44.39 | 43.89 | 44.14 | 2,080,121 | +0.17(+0.39%) |
May 19, 2015 | 43.71 | 44.14 | 43.53 | 43.97 | 2,185,840 | +0.06(+0.15%) |
May 18, 2015 | 43.63 | 44.15 | 43.55 | 43.91 | 3,469,713 | +0.17(+0.38%) |
May 15, 2015 | 43.63 | 43.98 | 43.47 | 43.74 | 2,978,041 | +0.26(+0.61%) |
May 14, 2015 | 43.17 | 43.56 | 43.04 | 43.48 | 2,589,918 | +0.61(+1.43%) |
May 13, 2015 | 43.63 | 43.80 | 42.72 | 42.87 | 3,725,720 | -0.63(-1.46%) |
May 12, 2015 | 43.56 | 43.70 | 43.12 | 43.50 | 3,543,282 | -0.27(-0.62%) |
May 11, 2015 | 43.43 | 43.99 | 43.43 | 43.77 | 4,691,334 | +0.31(+0.70%) |
May 08, 2015 | 44.09 | 44.32 | 43.24 | 43.46 | 4,746,318 | -0.11(-0.26%) |
May 07, 2015 | 43.49 | 44.09 | 43.39 | 43.58 | 3,653,099 | +0.10(+0.23%) |
May 06, 2015 | 43.30 | 43.52 | 42.94 | 43.48 | 3,907,234 | +0.20(+0.46%) |
May 05, 2015 | 44.00 | 44.08 | 43.11 | 43.28 | 3,155,289 | -0.91(-2.06%) |
May 04, 2015 | 43.86 | 44.50 | 43.73 | 44.19 | 2,518,204 | +0.31(+0.71%) |