Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.98 | 45.17 | 43.44 | 44.70 | 212,453 | +0.94(+2.14%) |
Jul 30, 2015 | 44.07 | 44.41 | 43.13 | 43.77 | 319,831 | -0.63(-1.43%) |
Jul 29, 2015 | 43.26 | 44.46 | 43.11 | 44.40 | 329,968 | +1.21(+2.80%) |
Jul 28, 2015 | 42.72 | 43.29 | 42.37 | 43.19 | 236,308 | +0.71(+1.68%) |
Jul 27, 2015 | 41.91 | 42.89 | 41.31 | 42.48 | 309,889 | -0.01(-0.02%) |
Jul 24, 2015 | 43.33 | 43.70 | 42.47 | 42.49 | 245,817 | -0.95(-2.18%) |
Jul 23, 2015 | 43.61 | 43.69 | 42.80 | 43.43 | 309,893 | +0.02(+0.04%) |
Jul 22, 2015 | 43.06 | 43.51 | 42.91 | 43.41 | 150,638 | +0.10(+0.22%) |
Jul 21, 2015 | 43.72 | 43.82 | 42.65 | 43.32 | 185,576 | -0.54(-1.22%) |
Jul 20, 2015 | 44.39 | 44.69 | 43.69 | 43.85 | 175,730 | -0.50(-1.12%) |
Jul 17, 2015 | 43.71 | 44.41 | 43.56 | 44.35 | 224,826 | +0.67(+1.54%) |
Jul 16, 2015 | 42.02 | 43.76 | 41.97 | 43.68 | 301,571 | +2.08(+4.99%) |
Jul 15, 2015 | 42.09 | 42.26 | 41.23 | 41.60 | 215,933 | -0.42(-1.00%) |
Jul 14, 2015 | 42.54 | 42.58 | 41.67 | 42.02 | 227,131 | -0.51(-1.19%) |
Jul 13, 2015 | 42.49 | 42.60 | 41.99 | 42.53 | 287,330 | +0.40(+0.95%) |
Jul 10, 2015 | 42.58 | 42.59 | 41.79 | 42.13 | 287,176 | +0.28(+0.68%) |
Jul 09, 2015 | 41.74 | 42.43 | 41.73 | 41.85 | 194,084 | +0.75(+1.83%) |
Jul 08, 2015 | 40.68 | 41.10 | 40.38 | 41.10 | 838,812 | +0.04(+0.09%) |
Jul 07, 2015 | 40.95 | 41.11 | 40.00 | 41.06 | 383,371 | +0.04(+0.10%) |
Jul 06, 2015 | 41.63 | 41.97 | 40.76 | 41.02 | 273,780 | -0.96(-2.30%) |
Jul 02, 2015 | 41.75 | 41.98 | 41.98 | 41.98 | 129,059 | +0.20(+0.49%) |
Jul 01, 2015 | 41.86 | 42.22 | 41.13 | 41.78 | 473,890 | +0.37(+0.89%) |
Jun 30, 2015 | 41.13 | 41.57 | 40.82 | 41.41 | 242,083 | +0.49(+1.19%) |
Jun 29, 2015 | 42.84 | 42.84 | 40.80 | 40.92 | 219,738 | -2.22(-5.15%) |
Jun 26, 2015 | 42.86 | 43.22 | 42.54 | 43.14 | 479,943 | +0.50(+1.17%) |
Jun 25, 2015 | 42.99 | 42.99 | 42.35 | 42.65 | 216,420 | -0.14(-0.32%) |
Jun 24, 2015 | 42.60 | 42.90 | 42.50 | 42.78 | 249,146 | +0.19(+0.43%) |
Jun 23, 2015 | 42.66 | 42.66 | 42.00 | 42.60 | 270,339 | -0.10(-0.23%) |
Jun 22, 2015 | 42.89 | 42.89 | 42.57 | 42.69 | 205,377 | +0.13(+0.30%) |
Jun 19, 2015 | 42.64 | 42.66 | 42.08 | 42.57 | 350,706 | +0.06(+0.14%) |
Jun 18, 2015 | 42.19 | 42.59 | 41.25 | 42.51 | 229,413 | +0.51(+1.21%) |
Jun 17, 2015 | 42.16 | 42.75 | 41.87 | 42.00 | 188,735 | +0.04(+0.09%) |
Jun 16, 2015 | 41.83 | 42.27 | 41.65 | 41.96 | 255,792 | +0.06(+0.14%) |
Jun 15, 2015 | 41.98 | 42.20 | 41.40 | 41.90 | 180,818 | -0.40(-0.94%) |
Jun 12, 2015 | 42.41 | 42.60 | 42.19 | 42.30 | 142,269 | -0.09(-0.21%) |
Jun 11, 2015 | 42.51 | 42.51 | 41.98 | 42.39 | 172,687 | -0.17(-0.39%) |
Jun 10, 2015 | 42.44 | 42.86 | 42.24 | 42.56 | 284,321 | +0.10(+0.23%) |
Jun 09, 2015 | 43.38 | 43.51 | 42.30 | 42.46 | 372,652 | -1.09(-2.50%) |
Jun 08, 2015 | 43.12 | 44.21 | 43.01 | 43.55 | 429,233 | +0.45(+1.04%) |
Jun 05, 2015 | 42.04 | 43.18 | 41.67 | 43.10 | 225,561 | +1.24(+2.95%) |
Jun 04, 2015 | 41.91 | 42.09 | 41.61 | 41.87 | 156,700 | -0.28(-0.67%) |
Jun 03, 2015 | 41.36 | 42.87 | 41.19 | 42.15 | 554,846 | +0.95(+2.30%) |
Jun 02, 2015 | 41.30 | 41.85 | 41.07 | 41.20 | 282,492 | -0.25(-0.60%) |
Jun 01, 2015 | 41.89 | 41.89 | 41.12 | 41.45 | 266,481 | -0.30(-0.72%) |
May 29, 2015 | 41.75 | 41.88 | 41.43 | 41.75 | 269,245 | -0.09(-0.21%) |
May 28, 2015 | 42.05 | 42.05 | 41.57 | 41.84 | 193,505 | -0.57(-1.35%) |
May 27, 2015 | 41.44 | 42.44 | 41.31 | 42.41 | 274,727 | +1.00(+2.42%) |
May 26, 2015 | 40.90 | 41.49 | 40.72 | 41.41 | 322,329 | +0.46(+1.12%) |
May 22, 2015 | 41.38 | 40.95 | 40.95 | 40.95 | 435,786 | -0.40(-0.96%) |
May 21, 2015 | 39.86 | 43.06 | 39.47 | 41.35 | 965,905 | +1.58(+3.96%) |
May 20, 2015 | 39.78 | 40.05 | 39.55 | 39.77 | 302,591 | -0.12(-0.29%) |
May 19, 2015 | 39.90 | 40.20 | 39.56 | 39.89 | 429,264 | +0.08(+0.20%) |
May 18, 2015 | 39.64 | 40.12 | 39.41 | 39.81 | 385,313 | +0.02(+0.05%) |
May 15, 2015 | 40.27 | 40.58 | 39.76 | 39.79 | 380,378 | -0.44(-1.09%) |
May 14, 2015 | 39.81 | 40.29 | 39.38 | 40.23 | 407,883 | +0.43(+1.08%) |
May 13, 2015 | 39.75 | 40.78 | 39.51 | 39.80 | 494,765 | +0.25(+0.64%) |
May 12, 2015 | 39.93 | 40.33 | 38.68 | 39.55 | 508,959 | -0.80(-1.98%) |
May 11, 2015 | 40.44 | 40.96 | 40.18 | 40.35 | 373,055 | -0.18(-0.46%) |
May 08, 2015 | 41.02 | 41.02 | 40.20 | 40.53 | 251,176 | -0.16(-0.38%) |
May 07, 2015 | 40.00 | 41.32 | 39.73 | 40.69 | 358,621 | +0.24(+0.60%) |
May 06, 2015 | 40.61 | 40.72 | 39.78 | 40.45 | 453,855 | +0.18(+0.45%) |
May 05, 2015 | 40.95 | 41.72 | 39.78 | 40.27 | 383,426 | -1.00(-2.43%) |
May 04, 2015 | 41.15 | 41.84 | 41.13 | 41.27 | 198,014 | +0.27(+0.65%) |