Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.41 | 43.56 | 42.78 | 43.02 | 161,502 | -0.20(-0.47%) |
Jul 30, 2015 | 43.40 | 43.81 | 42.91 | 43.22 | 97,553 | -0.21(-0.49%) |
Jul 29, 2015 | 43.10 | 43.70 | 42.99 | 43.43 | 107,666 | +0.15(+0.34%) |
Jul 28, 2015 | 42.83 | 43.40 | 42.09 | 43.29 | 121,570 | +0.76(+1.78%) |
Jul 27, 2015 | 42.71 | 43.05 | 42.09 | 42.53 | 116,287 | +0.17(+0.41%) |
Jul 24, 2015 | 43.26 | 43.26 | 42.22 | 42.36 | 154,887 | -1.04(-2.39%) |
Jul 23, 2015 | 43.51 | 43.78 | 43.21 | 43.40 | 97,420 | -0.09(-0.20%) |
Jul 22, 2015 | 43.24 | 43.50 | 42.95 | 43.48 | 89,430 | +0.10(+0.22%) |
Jul 21, 2015 | 44.17 | 44.19 | 43.11 | 43.39 | 53,760 | -0.90(-2.04%) |
Jul 20, 2015 | 44.93 | 44.93 | 44.15 | 44.29 | 41,524 | -0.51(-1.15%) |
Jul 17, 2015 | 44.78 | 45.02 | 44.38 | 44.80 | 92,793 | +0.00(+0.00%) |
Jul 16, 2015 | 44.87 | 45.24 | 44.58 | 44.80 | 77,988 | +0.23(+0.52%) |
Jul 15, 2015 | 44.94 | 45.10 | 44.25 | 44.57 | 77,243 | -0.31(-0.69%) |
Jul 14, 2015 | 44.10 | 44.98 | 44.04 | 44.88 | 79,737 | +0.74(+1.67%) |
Jul 13, 2015 | 44.04 | 44.29 | 43.86 | 44.14 | 73,275 | +0.30(+0.69%) |
Jul 10, 2015 | 44.11 | 44.19 | 43.37 | 43.84 | 84,370 | +0.19(+0.44%) |
Jul 09, 2015 | 44.19 | 44.19 | 43.63 | 43.65 | 150,328 | -0.09(-0.20%) |
Jul 08, 2015 | 44.61 | 44.76 | 43.40 | 43.73 | 199,115 | -1.13(-2.53%) |
Jul 07, 2015 | 45.75 | 46.00 | 44.69 | 44.87 | 110,248 | -0.86(-1.89%) |
Jul 06, 2015 | 45.61 | 46.19 | 45.56 | 45.73 | 82,416 | -0.13(-0.27%) |
Jul 02, 2015 | 46.43 | 45.86 | 45.86 | 45.86 | 115,419 | -0.40(-0.86%) |
Jul 01, 2015 | 46.46 | 46.51 | 45.85 | 46.26 | 117,571 | +0.13(+0.27%) |
Jun 30, 2015 | 47.16 | 47.39 | 45.97 | 46.13 | 164,244 | -0.73(-1.55%) |
Jun 29, 2015 | 47.64 | 47.89 | 46.74 | 46.86 | 111,438 | -1.20(-2.50%) |
Jun 26, 2015 | 48.45 | 48.45 | 47.57 | 48.06 | 163,953 | -0.24(-0.50%) |
Jun 25, 2015 | 48.44 | 48.80 | 47.88 | 48.30 | 100,904 | +0.00(+0.00%) |
Jun 24, 2015 | 48.37 | 48.41 | 48.04 | 48.30 | 133,478 | -0.08(-0.16%) |
Jun 23, 2015 | 47.53 | 48.43 | 47.18 | 48.38 | 314,935 | +0.79(+1.65%) |
Jun 22, 2015 | 48.02 | 48.17 | 47.23 | 47.59 | 140,776 | -0.18(-0.39%) |
Jun 19, 2015 | 48.09 | 48.09 | 47.53 | 47.78 | 163,272 | -0.37(-0.77%) |
Jun 18, 2015 | 48.03 | 48.43 | 47.82 | 48.15 | 106,092 | +0.27(+0.57%) |
Jun 17, 2015 | 47.81 | 48.15 | 47.44 | 47.87 | 82,401 | +0.28(+0.59%) |
Jun 16, 2015 | 47.10 | 47.88 | 46.91 | 47.59 | 106,144 | +0.39(+0.82%) |
Jun 15, 2015 | 47.29 | 47.29 | 46.63 | 47.21 | 148,095 | -0.54(-1.14%) |
Jun 12, 2015 | 47.99 | 48.35 | 47.63 | 47.75 | 92,935 | -0.42(-0.87%) |
Jun 11, 2015 | 47.89 | 48.24 | 47.66 | 48.17 | 77,624 | +0.34(+0.71%) |
Jun 10, 2015 | 47.36 | 48.08 | 47.23 | 47.83 | 114,118 | +0.74(+1.56%) |
Jun 09, 2015 | 47.38 | 48.25 | 46.85 | 47.09 | 77,265 | -0.43(-0.90%) |
Jun 08, 2015 | 47.08 | 47.77 | 46.95 | 47.52 | 138,364 | +0.28(+0.60%) |
Jun 05, 2015 | 46.94 | 47.35 | 46.14 | 47.23 | 179,620 | +0.21(+0.45%) |
Jun 04, 2015 | 47.76 | 48.11 | 46.90 | 47.02 | 104,146 | -1.03(-2.14%) |
Jun 03, 2015 | 47.83 | 48.17 | 47.41 | 48.05 | 132,127 | +0.24(+0.51%) |
Jun 02, 2015 | 47.06 | 48.34 | 46.94 | 47.81 | 210,520 | +0.48(+1.00%) |
Jun 01, 2015 | 46.38 | 47.58 | 46.25 | 47.33 | 236,794 | +0.99(+2.13%) |
May 29, 2015 | 46.28 | 46.64 | 45.83 | 46.34 | 167,365 | -0.08(-0.17%) |
May 28, 2015 | 46.07 | 46.45 | 45.81 | 46.42 | 107,418 | +0.33(+0.72%) |
May 27, 2015 | 46.27 | 46.41 | 45.83 | 46.09 | 152,020 | -0.26(-0.56%) |
May 26, 2015 | 46.35 | 46.58 | 45.85 | 46.35 | 136,767 | -0.18(-0.40%) |
May 22, 2015 | 46.29 | 46.54 | 46.54 | 46.54 | 222,689 | +0.20(+0.44%) |
May 21, 2015 | 46.14 | 46.74 | 45.77 | 46.33 | 205,191 | +0.34(+0.74%) |
May 20, 2015 | 46.87 | 47.03 | 45.90 | 45.99 | 210,453 | -1.10(-2.33%) |
May 19, 2015 | 46.34 | 47.88 | 45.62 | 47.09 | 258,074 | +0.19(+0.41%) |
May 18, 2015 | 46.66 | 47.28 | 46.36 | 46.90 | 131,683 | +0.29(+0.62%) |
May 15, 2015 | 45.57 | 46.97 | 45.55 | 46.60 | 150,772 | +1.04(+2.28%) |
May 14, 2015 | 45.71 | 45.78 | 45.42 | 45.57 | 153,528 | +0.08(+0.17%) |
May 13, 2015 | 46.05 | 46.05 | 45.18 | 45.49 | 92,192 | -0.46(-0.99%) |
May 12, 2015 | 46.58 | 46.71 | 45.57 | 45.95 | 127,300 | -0.79(-1.68%) |
May 11, 2015 | 47.16 | 47.50 | 46.56 | 46.73 | 66,939 | -0.38(-0.80%) |
May 08, 2015 | 46.93 | 47.35 | 46.51 | 47.11 | 79,563 | +0.54(+1.17%) |
May 07, 2015 | 46.78 | 47.08 | 46.37 | 46.57 | 70,577 | -0.31(-0.66%) |
May 06, 2015 | 46.77 | 47.02 | 46.25 | 46.88 | 75,675 | +0.11(+0.23%) |
May 05, 2015 | 48.29 | 48.33 | 46.32 | 46.77 | 117,860 | -1.60(-3.31%) |
May 04, 2015 | 48.50 | 48.96 | 48.04 | 48.37 | 142,710 | -0.12(-0.24%) |