Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.68 | 45.05 | 44.68 | 44.73 | 85,744 | +0.38(+0.86%) |
Jul 30, 2015 | 44.29 | 44.50 | 44.21 | 44.35 | 20,981 | -0.04(-0.08%) |
Jul 29, 2015 | 44.23 | 44.39 | 43.97 | 44.39 | 93,159 | +0.15(+0.34%) |
Jul 28, 2015 | 44.34 | 44.37 | 44.18 | 44.24 | 35,584 | -0.07(-0.17%) |
Jul 27, 2015 | 44.11 | 44.60 | 44.11 | 44.32 | 44,777 | +0.15(+0.34%) |
Jul 24, 2015 | 43.91 | 44.26 | 43.87 | 44.17 | 12,651 | +0.26(+0.59%) |
Jul 23, 2015 | 44.30 | 44.30 | 43.69 | 43.91 | 14,944 | -0.34(-0.76%) |
Jul 22, 2015 | 44.04 | 44.40 | 44.04 | 44.24 | 11,674 | +0.19(+0.44%) |
Jul 21, 2015 | 44.12 | 44.33 | 44.01 | 44.05 | 21,739 | -0.08(-0.19%) |
Jul 20, 2015 | 43.98 | 44.17 | 43.82 | 44.13 | 12,368 | +0.19(+0.44%) |
Jul 17, 2015 | 44.08 | 44.08 | 43.83 | 43.94 | 15,211 | -0.17(-0.39%) |
Jul 16, 2015 | 43.91 | 44.11 | 43.91 | 44.11 | 16,778 | +0.28(+0.63%) |
Jul 15, 2015 | 43.81 | 43.97 | 43.65 | 43.83 | 26,267 | -0.04(-0.08%) |
Jul 14, 2015 | 43.85 | 43.99 | 43.62 | 43.87 | 23,342 | +0.04(+0.10%) |
Jul 13, 2015 | 43.91 | 44.36 | 43.63 | 43.82 | 34,680 | +0.00(+0.00%) |
Jul 10, 2015 | 43.67 | 44.15 | 43.66 | 43.82 | 22,796 | +0.25(+0.56%) |
Jul 09, 2015 | 43.82 | 43.90 | 43.51 | 43.58 | 14,220 | -0.05(-0.12%) |
Jul 08, 2015 | 43.46 | 43.75 | 43.46 | 43.63 | 14,201 | -0.04(-0.09%) |
Jul 07, 2015 | 43.16 | 43.72 | 43.11 | 43.67 | 97,475 | +0.73(+1.70%) |
Jul 06, 2015 | 42.60 | 42.94 | 42.60 | 42.94 | 30,786 | +0.20(+0.47%) |
Jul 02, 2015 | 42.70 | 42.73 | 42.73 | 42.73 | 35,946 | +0.24(+0.56%) |
Jul 01, 2015 | 41.76 | 42.50 | 41.76 | 42.50 | 39,326 | +0.73(+1.75%) |
Jun 30, 2015 | 42.08 | 42.15 | 41.75 | 41.77 | 53,486 | -0.02(-0.05%) |
Jun 29, 2015 | 42.11 | 42.56 | 41.79 | 41.79 | 34,299 | -0.47(-1.11%) |
Jun 26, 2015 | 41.84 | 42.31 | 41.74 | 42.26 | 32,584 | +0.34(+0.80%) |
Jun 25, 2015 | 42.43 | 42.43 | 41.92 | 41.92 | 63,203 | -0.39(-0.92%) |
Jun 24, 2015 | 42.59 | 42.68 | 42.29 | 42.31 | 50,864 | -0.23(-0.54%) |
Jun 23, 2015 | 42.87 | 42.87 | 42.48 | 42.54 | 22,247 | -0.42(-0.98%) |
Jun 22, 2015 | 43.53 | 43.65 | 42.96 | 42.96 | 37,537 | -0.55(-1.27%) |
Jun 19, 2015 | 43.83 | 43.83 | 43.33 | 43.51 | 34,423 | -0.19(-0.44%) |
Jun 18, 2015 | 43.23 | 43.89 | 43.23 | 43.71 | 22,822 | +0.55(+1.28%) |
Jun 17, 2015 | 42.95 | 43.20 | 42.55 | 43.15 | 25,283 | +0.29(+0.67%) |
Jun 16, 2015 | 42.52 | 42.94 | 42.38 | 42.86 | 29,682 | +0.44(+1.05%) |
Jun 15, 2015 | 42.52 | 42.53 | 42.32 | 42.42 | 25,866 | -0.18(-0.42%) |
Jun 12, 2015 | 42.58 | 42.76 | 42.53 | 42.60 | 90,891 | -0.02(-0.05%) |
Jun 11, 2015 | 42.58 | 42.79 | 42.55 | 42.62 | 42,421 | +0.27(+0.63%) |
Jun 10, 2015 | 41.98 | 42.64 | 41.95 | 42.35 | 56,009 | +0.31(+0.74%) |
Jun 09, 2015 | 42.32 | 42.38 | 41.95 | 42.04 | 30,802 | -0.30(-0.72%) |
Jun 08, 2015 | 42.40 | 42.52 | 42.15 | 42.35 | 40,764 | +0.01(+0.02%) |
Jun 05, 2015 | 42.40 | 42.52 | 42.13 | 42.34 | 57,257 | -0.53(-1.24%) |
Jun 04, 2015 | 42.92 | 43.02 | 42.66 | 42.87 | 186,351 | -0.03(-0.07%) |
Jun 03, 2015 | 43.57 | 43.60 | 42.85 | 42.90 | 51,865 | -0.76(-1.74%) |
Jun 02, 2015 | 43.99 | 43.99 | 43.55 | 43.66 | 33,941 | -0.48(-1.09%) |
Jun 01, 2015 | 43.79 | 44.22 | 43.66 | 44.14 | 119,622 | +0.54(+1.24%) |
May 29, 2015 | 44.05 | 44.11 | 43.60 | 43.60 | 12,849 | -0.46(-1.05%) |
May 28, 2015 | 44.16 | 44.16 | 43.88 | 44.07 | 15,134 | -0.12(-0.27%) |
May 27, 2015 | 43.76 | 44.19 | 43.76 | 44.19 | 96,192 | +0.48(+1.10%) |
May 26, 2015 | 43.94 | 44.03 | 43.60 | 43.71 | 167,412 | -0.31(-0.70%) |
May 22, 2015 | 43.97 | 44.02 | 44.02 | 44.02 | 32,074 | +0.07(+0.15%) |
May 21, 2015 | 44.20 | 44.27 | 43.86 | 43.95 | 33,909 | -0.34(-0.77%) |
May 20, 2015 | 44.48 | 44.48 | 44.21 | 44.29 | 12,300 | +0.01(+0.02%) |
May 19, 2015 | 44.25 | 44.54 | 44.25 | 44.28 | 135,875 | -0.13(-0.30%) |
May 18, 2015 | 44.36 | 44.56 | 44.36 | 44.42 | 150,390 | -0.20(-0.45%) |
May 15, 2015 | 44.26 | 44.66 | 44.26 | 44.62 | 23,851 | +0.52(+1.17%) |
May 14, 2015 | 43.46 | 44.12 | 43.46 | 44.10 | 35,659 | +0.89(+2.06%) |
May 13, 2015 | 44.10 | 44.24 | 43.21 | 43.21 | 18,190 | -0.68(-1.56%) |
May 12, 2015 | 43.36 | 43.96 | 43.05 | 43.89 | 190,073 | +0.29(+0.66%) |
May 11, 2015 | 44.31 | 44.40 | 43.52 | 43.60 | 33,556 | -0.79(-1.78%) |
May 08, 2015 | 44.39 | 44.86 | 44.34 | 44.39 | 18,044 | +0.59(+1.35%) |
May 07, 2015 | 43.04 | 43.93 | 43.04 | 43.80 | 61,236 | +0.80(+1.86%) |
May 06, 2015 | 43.11 | 43.14 | 42.75 | 43.00 | 28,583 | -0.10(-0.24%) |
May 05, 2015 | 44.14 | 44.14 | 43.03 | 43.11 | 39,910 | -1.04(-2.35%) |
May 04, 2015 | 44.23 | 44.46 | 44.07 | 44.14 | 20,455 | +0.11(+0.25%) |