Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.36 | 47.47 | 45.41 | 47.17 | 263,985 | +1.01(+2.19%) |
Jul 30, 2015 | 46.08 | 46.32 | 45.87 | 46.16 | 122,052 | -0.09(-0.19%) |
Jul 29, 2015 | 45.88 | 46.61 | 45.88 | 46.25 | 258,820 | +0.20(+0.43%) |
Jul 28, 2015 | 44.74 | 46.26 | 44.62 | 46.05 | 277,692 | +1.35(+3.02%) |
Jul 27, 2015 | 43.82 | 44.79 | 43.57 | 44.70 | 241,552 | +0.55(+1.25%) |
Jul 24, 2015 | 44.88 | 45.01 | 43.96 | 44.15 | 326,006 | +0.08(+0.18%) |
Jul 23, 2015 | 43.83 | 44.18 | 43.83 | 44.07 | 349,097 | +0.24(+0.55%) |
Jul 22, 2015 | 42.25 | 43.83 | 42.13 | 43.83 | 369,888 | +0.96(+2.24%) |
Jul 21, 2015 | 43.25 | 43.74 | 42.85 | 42.87 | 118,648 | -0.18(-0.42%) |
Jul 20, 2015 | 42.84 | 43.36 | 42.41 | 43.05 | 234,223 | +0.10(+0.23%) |
Jul 17, 2015 | 43.90 | 43.93 | 42.84 | 42.95 | 216,898 | -1.02(-2.32%) |
Jul 16, 2015 | 44.34 | 44.37 | 43.93 | 43.97 | 282,547 | -0.13(-0.29%) |
Jul 15, 2015 | 44.29 | 44.38 | 44.01 | 44.10 | 219,509 | -0.22(-0.50%) |
Jul 14, 2015 | 43.52 | 44.38 | 43.52 | 44.32 | 493,731 | +0.77(+1.77%) |
Jul 13, 2015 | 44.25 | 44.25 | 43.27 | 43.55 | 265,549 | -0.38(-0.87%) |
Jul 10, 2015 | 44.40 | 44.55 | 43.84 | 43.93 | 174,896 | -0.03(-0.07%) |
Jul 09, 2015 | 44.77 | 44.77 | 43.88 | 43.96 | 288,618 | -0.12(-0.27%) |
Jul 08, 2015 | 44.00 | 44.93 | 43.80 | 44.08 | 697,010 | -0.12(-0.27%) |
Jul 07, 2015 | 44.99 | 45.06 | 43.98 | 44.20 | 376,311 | -0.52(-1.16%) |
Jul 06, 2015 | 44.34 | 45.09 | 43.46 | 44.72 | 382,341 | +0.22(+0.49%) |
Jul 02, 2015 | 45.00 | 44.50 | 44.50 | 44.50 | 441,400 | -0.31(-0.69%) |
Jul 01, 2015 | 45.12 | 45.50 | 44.65 | 44.81 | 400,475 | -0.09(-0.20%) |
Jun 30, 2015 | 45.19 | 45.28 | 44.69 | 44.90 | 326,177 | -0.08(-0.18%) |
Jun 29, 2015 | 45.22 | 45.55 | 44.93 | 44.98 | 285,694 | -0.76(-1.66%) |
Jun 26, 2015 | 46.06 | 46.33 | 45.38 | 45.74 | 530,274 | -0.48(-1.04%) |
Jun 25, 2015 | 46.07 | 46.34 | 45.50 | 46.22 | 143,181 | +0.21(+0.46%) |
Jun 24, 2015 | 46.39 | 46.48 | 45.86 | 46.01 | 242,282 | -0.57(-1.22%) |
Jun 23, 2015 | 46.66 | 46.94 | 46.29 | 46.58 | 210,314 | -0.07(-0.15%) |
Jun 22, 2015 | 46.72 | 47.01 | 46.21 | 46.65 | 332,046 | -0.42(-0.89%) |
Jun 19, 2015 | 47.40 | 47.41 | 46.68 | 47.07 | 515,235 | -0.35(-0.74%) |
Jun 18, 2015 | 47.00 | 47.78 | 47.00 | 47.42 | 133,272 | +0.03(+0.06%) |
Jun 17, 2015 | 47.42 | 47.96 | 47.26 | 47.39 | 173,423 | +0.00(+0.00%) |
Jun 16, 2015 | 46.25 | 47.66 | 46.25 | 47.39 | 174,547 | +1.14(+2.46%) |
Jun 15, 2015 | 45.89 | 46.53 | 45.75 | 46.25 | 524,101 | -0.28(-0.60%) |
Jun 12, 2015 | 46.42 | 46.99 | 46.28 | 46.53 | 213,412 | -0.71(-1.50%) |
Jun 11, 2015 | 47.07 | 47.77 | 47.02 | 47.24 | 218,883 | +0.32(+0.68%) |
Jun 10, 2015 | 45.18 | 47.36 | 45.09 | 46.92 | 277,032 | +2.00(+4.45%) |
Jun 09, 2015 | 44.83 | 45.38 | 44.73 | 44.92 | 335,209 | -0.07(-0.16%) |
Jun 08, 2015 | 45.15 | 45.49 | 44.97 | 44.99 | 193,529 | -0.29(-0.64%) |
Jun 05, 2015 | 45.13 | 45.48 | 44.80 | 45.28 | 248,338 | -0.05(-0.11%) |
Jun 04, 2015 | 44.81 | 45.45 | 44.71 | 45.33 | 295,453 | +0.31(+0.69%) |
Jun 03, 2015 | 45.03 | 45.92 | 44.98 | 45.02 | 170,788 | +0.02(+0.04%) |
Jun 02, 2015 | 45.00 | 45.49 | 44.64 | 45.00 | 311,669 | -0.76(-1.66%) |
Jun 01, 2015 | 46.13 | 46.36 | 45.51 | 45.76 | 235,368 | -0.33(-0.72%) |
May 29, 2015 | 45.75 | 46.63 | 45.44 | 46.09 | 383,885 | -0.16(-0.35%) |
May 28, 2015 | 46.06 | 46.44 | 46.03 | 46.25 | 236,567 | -0.01(-0.02%) |
May 27, 2015 | 46.25 | 46.49 | 45.63 | 46.26 | 354,908 | +1.04(+2.30%) |
May 26, 2015 | 46.41 | 46.80 | 45.00 | 45.22 | 368,996 | -1.48(-3.17%) |
May 22, 2015 | 45.83 | 46.70 | 46.70 | 46.70 | 324,000 | +0.88(+1.92%) |
May 21, 2015 | 44.82 | 46.09 | 44.82 | 45.82 | 414,612 | +0.57(+1.26%) |
May 20, 2015 | 45.12 | 45.84 | 45.09 | 45.25 | 344,806 | +0.20(+0.44%) |
May 19, 2015 | 45.34 | 45.50 | 44.96 | 45.05 | 250,457 | -0.36(-0.79%) |
May 18, 2015 | 43.81 | 46.07 | 43.55 | 45.41 | 739,584 | +1.44(+3.27%) |
May 15, 2015 | 43.68 | 44.09 | 43.51 | 43.97 | 225,802 | +0.49(+1.13%) |
May 14, 2015 | 42.29 | 43.63 | 40.53 | 43.48 | 976,570 | -0.46(-1.05%) |
May 13, 2015 | 44.43 | 44.43 | 43.58 | 43.94 | 392,350 | -0.30(-0.68%) |
May 12, 2015 | 44.02 | 44.76 | 43.69 | 44.24 | 381,983 | -0.17(-0.38%) |
May 11, 2015 | 45.50 | 45.50 | 44.00 | 44.41 | 301,690 | -0.57(-1.27%) |
May 08, 2015 | 44.93 | 45.49 | 44.84 | 44.98 | 92,578 | +0.48(+1.08%) |
May 07, 2015 | 44.16 | 44.77 | 43.70 | 44.50 | 205,494 | +0.20(+0.45%) |
May 06, 2015 | 44.41 | 44.65 | 43.75 | 44.30 | 200,030 | +0.12(+0.27%) |
May 05, 2015 | 44.97 | 45.48 | 43.73 | 44.18 | 244,719 | -0.98(-2.17%) |
May 04, 2015 | 43.79 | 45.21 | 43.75 | 45.16 | 186,850 | +1.42(+3.25%) |