Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.56 | 43.88 | 43.32 | 43.39 | 1,617,740 | -0.26(-0.59%) |
Jul 30, 2015 | 43.52 | 43.81 | 43.26 | 43.65 | 2,160,346 | +0.18(+0.43%) |
Jul 29, 2015 | 42.91 | 43.50 | 42.89 | 43.46 | 1,696,183 | +0.51(+1.18%) |
Jul 28, 2015 | 43.10 | 43.26 | 42.64 | 42.95 | 1,257,356 | +0.25(+0.58%) |
Jul 27, 2015 | 42.45 | 42.73 | 42.33 | 42.70 | 2,039,976 | -0.30(-0.69%) |
Jul 24, 2015 | 43.27 | 43.35 | 42.88 | 43.00 | 1,429,898 | -0.27(-0.62%) |
Jul 23, 2015 | 43.62 | 43.79 | 43.11 | 43.27 | 1,681,335 | -0.30(-0.70%) |
Jul 22, 2015 | 43.48 | 43.82 | 43.44 | 43.57 | 1,715,456 | +0.00(+0.00%) |
Jul 21, 2015 | 44.11 | 44.21 | 43.56 | 43.57 | 1,599,129 | -0.45(-1.03%) |
Jul 20, 2015 | 44.27 | 44.43 | 43.99 | 44.03 | 2,980,754 | -0.14(-0.31%) |
Jul 17, 2015 | 44.19 | 44.23 | 43.87 | 44.16 | 1,044,688 | -0.07(-0.17%) |
Jul 16, 2015 | 43.98 | 44.36 | 43.76 | 44.24 | 2,759,673 | +0.59(+1.36%) |
Jul 15, 2015 | 43.30 | 43.65 | 43.12 | 43.65 | 1,637,292 | +0.30(+0.68%) |
Jul 14, 2015 | 43.03 | 43.41 | 42.85 | 43.35 | 1,393,852 | +0.27(+0.62%) |
Jul 13, 2015 | 42.92 | 43.10 | 42.83 | 43.08 | 1,390,639 | +0.58(+1.37%) |
Jul 10, 2015 | 42.23 | 42.70 | 42.23 | 42.50 | 1,713,133 | +0.49(+1.17%) |
Jul 09, 2015 | 42.22 | 43.26 | 41.86 | 42.01 | 1,778,906 | +0.36(+0.87%) |
Jul 08, 2015 | 42.33 | 42.90 | 41.49 | 41.65 | 2,436,289 | -1.16(-2.72%) |
Jul 07, 2015 | 43.00 | 43.00 | 41.50 | 42.82 | 2,859,828 | -0.33(-0.77%) |
Jul 06, 2015 | 42.88 | 43.30 | 42.81 | 43.15 | 1,662,842 | -0.26(-0.60%) |
Jul 02, 2015 | 43.55 | 43.41 | 43.41 | 43.41 | 1,286,498 | -0.28(-0.63%) |
Jul 01, 2015 | 43.59 | 43.91 | 43.39 | 43.68 | 2,327,624 | +0.74(+1.72%) |
Jun 30, 2015 | 43.14 | 43.41 | 42.74 | 42.94 | 2,180,877 | +0.26(+0.61%) |
Jun 29, 2015 | 43.70 | 43.85 | 42.66 | 42.69 | 2,503,921 | -1.50(-3.39%) |
Jun 26, 2015 | 44.13 | 44.42 | 43.91 | 44.18 | 6,434,840 | +0.27(+0.61%) |
Jun 25, 2015 | 44.36 | 44.37 | 43.91 | 43.91 | 2,051,104 | -0.26(-0.59%) |
Jun 24, 2015 | 44.30 | 44.48 | 44.08 | 44.17 | 1,406,962 | -0.31(-0.71%) |
Jun 23, 2015 | 44.40 | 44.64 | 44.28 | 44.49 | 1,586,808 | +0.23(+0.52%) |
Jun 22, 2015 | 44.27 | 44.50 | 43.93 | 44.26 | 1,912,888 | +0.45(+1.03%) |
Jun 19, 2015 | 43.91 | 44.16 | 43.79 | 43.80 | 2,310,722 | -0.19(-0.44%) |
Jun 18, 2015 | 43.73 | 44.13 | 43.69 | 44.00 | 1,832,552 | +0.35(+0.80%) |
Jun 17, 2015 | 43.71 | 43.95 | 43.46 | 43.65 | 2,421,102 | +0.08(+0.19%) |
Jun 16, 2015 | 43.40 | 43.70 | 43.32 | 43.56 | 1,829,626 | +0.18(+0.40%) |
Jun 15, 2015 | 43.19 | 43.57 | 42.98 | 43.39 | 1,869,707 | -0.25(-0.57%) |
Jun 12, 2015 | 43.45 | 43.67 | 43.31 | 43.64 | 1,105,747 | +0.01(+0.02%) |
Jun 11, 2015 | 43.66 | 43.77 | 43.41 | 43.63 | 1,856,029 | +0.16(+0.36%) |
Jun 10, 2015 | 43.04 | 43.67 | 43.04 | 43.47 | 1,756,605 | +0.61(+1.42%) |
Jun 09, 2015 | 42.94 | 42.95 | 42.61 | 42.86 | 1,945,331 | -0.07(-0.17%) |
Jun 08, 2015 | 43.08 | 43.37 | 42.90 | 42.94 | 1,868,281 | -0.11(-0.26%) |
Jun 05, 2015 | 43.21 | 43.63 | 42.92 | 43.05 | 3,363,454 | +0.12(+0.28%) |
Jun 04, 2015 | 42.87 | 43.24 | 42.76 | 42.93 | 2,879,453 | -0.33(-0.77%) |
Jun 03, 2015 | 42.70 | 43.41 | 42.60 | 43.26 | 4,333,558 | +0.97(+2.29%) |
Jun 02, 2015 | 41.77 | 42.79 | 41.77 | 42.29 | 2,108,826 | +0.39(+0.93%) |
Jun 01, 2015 | 42.02 | 42.21 | 41.74 | 41.90 | 1,140,530 | +0.03(+0.07%) |
May 29, 2015 | 42.11 | 42.16 | 41.66 | 41.87 | 1,897,189 | -0.29(-0.68%) |
May 28, 2015 | 42.16 | 42.38 | 42.06 | 42.16 | 1,229,183 | -0.03(-0.07%) |
May 27, 2015 | 42.42 | 42.49 | 42.13 | 42.19 | 1,667,165 | -0.11(-0.26%) |
May 26, 2015 | 42.46 | 42.55 | 42.19 | 42.30 | 3,055,858 | -0.25(-0.59%) |
May 22, 2015 | 42.34 | 42.55 | 42.55 | 42.55 | 1,908,917 | +0.23(+0.55%) |
May 21, 2015 | 42.21 | 42.43 | 42.04 | 42.32 | 2,340,053 | +0.10(+0.24%) |
May 20, 2015 | 41.95 | 42.30 | 41.71 | 42.21 | 1,937,731 | +0.34(+0.82%) |
May 19, 2015 | 41.90 | 42.14 | 41.64 | 41.87 | 2,269,355 | -0.08(-0.20%) |
May 18, 2015 | 41.33 | 42.05 | 41.25 | 41.96 | 2,327,714 | +0.55(+1.32%) |
May 15, 2015 | 41.90 | 41.90 | 41.15 | 41.41 | 1,605,775 | -0.13(-0.31%) |
May 14, 2015 | 41.53 | 41.64 | 41.36 | 41.54 | 1,405,877 | +0.14(+0.33%) |
May 13, 2015 | 41.14 | 41.44 | 40.99 | 41.40 | 1,790,787 | +0.19(+0.47%) |
May 12, 2015 | 41.65 | 41.65 | 41.17 | 41.21 | 1,886,362 | -0.53(-1.26%) |
May 11, 2015 | 40.84 | 41.84 | 40.69 | 41.73 | 2,290,104 | +0.96(+2.36%) |
May 08, 2015 | 40.73 | 41.13 | 40.45 | 40.77 | 1,965,660 | +0.16(+0.39%) |
May 07, 2015 | 40.14 | 40.80 | 39.85 | 40.62 | 2,513,176 | +0.82(+2.07%) |
May 06, 2015 | 39.50 | 40.29 | 39.50 | 39.79 | 2,350,887 | +0.30(+0.77%) |
May 05, 2015 | 39.60 | 39.94 | 39.44 | 39.49 | 1,270,015 | -0.27(-0.67%) |
May 04, 2015 | 39.49 | 39.93 | 39.40 | 39.76 | 1,210,164 | +0.30(+0.75%) |