Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.46 | 48.19 | 47.08 | 47.41 | 1,859,509 | +0.27(+0.58%) |
Jul 30, 2015 | 45.26 | 47.29 | 44.66 | 47.14 | 2,198,891 | +1.40(+3.06%) |
Jul 29, 2015 | 44.07 | 46.10 | 44.06 | 45.74 | 2,005,899 | +1.67(+3.78%) |
Jul 28, 2015 | 43.41 | 44.22 | 43.06 | 44.07 | 1,059,330 | +0.82(+1.90%) |
Jul 27, 2015 | 43.21 | 43.58 | 42.93 | 43.25 | 608,391 | -0.22(-0.51%) |
Jul 24, 2015 | 43.86 | 44.09 | 43.37 | 43.47 | 575,106 | -0.39(-0.89%) |
Jul 23, 2015 | 44.84 | 44.85 | 43.78 | 43.86 | 650,149 | -0.84(-1.87%) |
Jul 22, 2015 | 44.90 | 45.05 | 44.48 | 44.70 | 770,957 | -0.29(-0.65%) |
Jul 21, 2015 | 44.46 | 45.29 | 44.39 | 44.99 | 1,245,810 | +0.56(+1.27%) |
Jul 20, 2015 | 44.24 | 44.85 | 44.21 | 44.42 | 845,221 | +0.42(+0.96%) |
Jul 17, 2015 | 44.00 | 44.60 | 43.76 | 44.00 | 953,762 | -0.03(-0.07%) |
Jul 16, 2015 | 43.39 | 44.13 | 43.36 | 44.04 | 1,264,912 | +0.88(+2.03%) |
Jul 15, 2015 | 43.74 | 43.90 | 43.14 | 43.16 | 1,023,564 | -0.51(-1.16%) |
Jul 14, 2015 | 44.07 | 44.19 | 43.60 | 43.67 | 1,337,769 | -0.44(-1.00%) |
Jul 13, 2015 | 44.28 | 44.46 | 43.95 | 44.11 | 1,550,045 | +0.24(+0.55%) |
Jul 10, 2015 | 44.06 | 44.23 | 43.80 | 43.87 | 958,510 | +0.18(+0.42%) |
Jul 09, 2015 | 43.72 | 44.10 | 43.61 | 43.69 | 558,328 | +0.44(+1.02%) |
Jul 08, 2015 | 43.54 | 43.79 | 42.91 | 43.25 | 1,048,810 | -0.67(-1.53%) |
Jul 07, 2015 | 44.05 | 44.05 | 43.25 | 43.92 | 1,256,272 | -0.01(-0.01%) |
Jul 06, 2015 | 44.07 | 44.70 | 43.80 | 43.93 | 814,493 | -0.60(-1.35%) |
Jul 02, 2015 | 44.83 | 44.53 | 44.53 | 44.53 | 639,656 | -0.20(-0.45%) |
Jul 01, 2015 | 43.64 | 45.11 | 43.64 | 44.73 | 1,019,288 | +0.26(+0.59%) |
Jun 30, 2015 | 44.55 | 45.01 | 44.34 | 44.47 | 876,235 | +0.36(+0.82%) |
Jun 29, 2015 | 45.09 | 45.15 | 44.07 | 44.11 | 950,482 | -0.53(-1.19%) |
Jun 26, 2015 | 44.76 | 44.83 | 44.31 | 44.64 | 1,157,624 | -0.10(-0.23%) |
Jun 25, 2015 | 45.22 | 45.28 | 44.69 | 44.74 | 1,090,826 | -0.22(-0.48%) |
Jun 24, 2015 | 45.97 | 45.98 | 44.66 | 44.96 | 1,831,914 | -0.98(-2.14%) |
Jun 23, 2015 | 46.29 | 46.43 | 45.84 | 45.94 | 1,369,440 | -0.40(-0.85%) |
Jun 22, 2015 | 46.67 | 46.67 | 46.18 | 46.34 | 979,208 | -0.14(-0.31%) |
Jun 19, 2015 | 46.40 | 46.74 | 46.06 | 46.48 | 1,316,821 | +0.17(+0.36%) |
Jun 18, 2015 | 45.76 | 46.86 | 45.67 | 46.31 | 1,182,266 | +0.59(+1.30%) |
Jun 17, 2015 | 45.09 | 45.79 | 44.87 | 45.72 | 1,197,568 | +0.48(+1.06%) |
Jun 16, 2015 | 45.18 | 45.56 | 45.06 | 45.24 | 885,122 | -0.04(-0.09%) |
Jun 15, 2015 | 45.20 | 45.49 | 44.63 | 45.28 | 991,972 | -0.26(-0.57%) |
Jun 12, 2015 | 45.53 | 45.81 | 45.33 | 45.54 | 718,430 | -0.19(-0.41%) |
Jun 11, 2015 | 45.36 | 45.79 | 45.17 | 45.73 | 558,477 | +0.60(+1.34%) |
Jun 10, 2015 | 44.76 | 45.27 | 44.58 | 45.12 | 1,253,284 | +0.39(+0.87%) |
Jun 09, 2015 | 44.75 | 45.22 | 44.52 | 44.74 | 783,545 | -0.06(-0.14%) |
Jun 08, 2015 | 45.45 | 45.57 | 44.79 | 44.80 | 729,619 | -0.81(-1.78%) |
Jun 05, 2015 | 44.49 | 45.91 | 44.31 | 45.61 | 1,330,765 | +1.16(+2.61%) |
Jun 04, 2015 | 43.94 | 44.60 | 43.80 | 44.45 | 1,048,115 | +0.30(+0.69%) |
Jun 03, 2015 | 43.77 | 44.64 | 43.63 | 44.15 | 1,316,898 | +0.40(+0.90%) |
Jun 02, 2015 | 44.00 | 44.28 | 43.61 | 43.75 | 2,275,568 | -0.59(-1.34%) |
Jun 01, 2015 | 44.35 | 44.43 | 43.66 | 44.34 | 1,868,981 | +0.26(+0.60%) |
May 29, 2015 | 46.14 | 46.14 | 43.76 | 44.08 | 3,032,981 | -2.20(-4.75%) |
May 28, 2015 | 46.38 | 46.40 | 45.97 | 46.28 | 909,495 | -0.12(-0.25%) |
May 27, 2015 | 45.95 | 46.46 | 45.49 | 46.40 | 914,391 | +0.89(+1.95%) |
May 26, 2015 | 46.30 | 46.42 | 45.36 | 45.51 | 720,533 | -0.66(-1.43%) |
May 22, 2015 | 46.62 | 46.17 | 46.17 | 46.17 | 786,688 | -0.53(-1.12%) |
May 21, 2015 | 46.14 | 46.80 | 45.61 | 46.69 | 1,408,258 | +0.82(+1.79%) |
May 20, 2015 | 46.57 | 46.99 | 45.84 | 45.87 | 869,852 | -0.74(-1.59%) |
May 19, 2015 | 46.96 | 47.19 | 46.53 | 46.61 | 954,386 | -0.25(-0.54%) |
May 18, 2015 | 45.86 | 47.00 | 45.84 | 46.86 | 841,660 | +0.87(+1.89%) |
May 15, 2015 | 45.90 | 46.30 | 45.81 | 45.99 | 726,311 | +0.07(+0.16%) |
May 14, 2015 | 46.25 | 46.69 | 45.86 | 45.92 | 1,716,202 | -0.25(-0.53%) |
May 13, 2015 | 46.69 | 46.76 | 45.93 | 46.17 | 1,113,570 | -0.51(-1.08%) |
May 12, 2015 | 46.39 | 46.71 | 46.10 | 46.67 | 690,497 | -0.08(-0.18%) |
May 11, 2015 | 46.93 | 47.04 | 46.60 | 46.76 | 751,408 | -0.16(-0.35%) |
May 08, 2015 | 46.97 | 47.41 | 46.86 | 46.92 | 705,729 | +0.41(+0.89%) |
May 07, 2015 | 45.90 | 46.65 | 45.88 | 46.51 | 607,090 | +0.64(+1.38%) |
May 06, 2015 | 45.92 | 45.92 | 45.33 | 45.87 | 640,019 | +0.18(+0.39%) |
May 05, 2015 | 46.45 | 46.69 | 45.62 | 45.69 | 1,293,694 | -0.89(-1.91%) |
May 04, 2015 | 46.67 | 47.09 | 46.24 | 46.58 | 1,058,812 | -0.09(-0.19%) |