Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.70 | 44.88 | 42.17 | 42.49 | 5,771,400 | -3.71(-8.02%) |
Jul 30, 2015 | 45.78 | 46.30 | 45.22 | 46.19 | 1,270,150 | +0.32(+0.69%) |
Jul 29, 2015 | 45.39 | 46.15 | 45.21 | 45.88 | 809,284 | +0.42(+0.92%) |
Jul 28, 2015 | 45.66 | 45.76 | 45.16 | 45.46 | 820,175 | +0.06(+0.12%) |
Jul 27, 2015 | 45.13 | 45.59 | 44.86 | 45.40 | 635,762 | +0.07(+0.14%) |
Jul 24, 2015 | 45.61 | 45.61 | 45.06 | 45.33 | 640,847 | -0.24(-0.53%) |
Jul 23, 2015 | 46.21 | 46.44 | 45.18 | 45.58 | 794,389 | -0.65(-1.41%) |
Jul 22, 2015 | 44.49 | 46.34 | 44.49 | 46.23 | 819,210 | +1.63(+3.66%) |
Jul 21, 2015 | 44.75 | 44.84 | 44.47 | 44.60 | 847,458 | -0.23(-0.52%) |
Jul 20, 2015 | 44.71 | 45.00 | 44.48 | 44.83 | 577,156 | +0.13(+0.29%) |
Jul 17, 2015 | 45.07 | 45.21 | 44.45 | 44.70 | 815,742 | -0.32(-0.70%) |
Jul 16, 2015 | 45.39 | 45.39 | 44.79 | 45.02 | 886,970 | -0.29(-0.64%) |
Jul 15, 2015 | 44.91 | 45.39 | 44.67 | 45.31 | 739,723 | +0.49(+1.08%) |
Jul 14, 2015 | 44.98 | 45.38 | 44.66 | 44.82 | 742,934 | -0.26(-0.58%) |
Jul 13, 2015 | 45.34 | 45.42 | 44.67 | 45.08 | 592,993 | +0.08(+0.19%) |
Jul 10, 2015 | 44.98 | 45.40 | 44.64 | 45.00 | 641,204 | +0.25(+0.56%) |
Jul 09, 2015 | 45.41 | 45.57 | 44.71 | 44.75 | 638,801 | -0.27(-0.60%) |
Jul 08, 2015 | 45.06 | 45.19 | 44.81 | 45.02 | 930,494 | -0.32(-0.70%) |
Jul 07, 2015 | 45.60 | 45.70 | 44.72 | 45.33 | 761,332 | -0.03(-0.06%) |
Jul 06, 2015 | 44.47 | 45.68 | 44.23 | 45.36 | 1,230,483 | +0.64(+1.44%) |
Jul 02, 2015 | 44.41 | 44.72 | 44.72 | 44.72 | 1,473,660 | +0.48(+1.08%) |
Jul 01, 2015 | 43.82 | 44.27 | 43.39 | 44.24 | 707,056 | +0.63(+1.46%) |
Jun 30, 2015 | 43.31 | 43.69 | 42.95 | 43.61 | 1,093,026 | +0.56(+1.30%) |
Jun 29, 2015 | 43.47 | 43.93 | 43.01 | 43.05 | 1,139,660 | -0.77(-1.75%) |
Jun 26, 2015 | 43.51 | 43.83 | 43.08 | 43.81 | 1,201,767 | +0.45(+1.03%) |
Jun 25, 2015 | 44.00 | 44.00 | 43.34 | 43.37 | 569,196 | -0.59(-1.34%) |
Jun 24, 2015 | 43.55 | 44.14 | 43.35 | 43.95 | 1,086,914 | +0.53(+1.23%) |
Jun 23, 2015 | 43.17 | 43.49 | 43.17 | 43.42 | 856,037 | +0.38(+0.89%) |
Jun 22, 2015 | 43.01 | 43.88 | 42.95 | 43.04 | 992,687 | +0.11(+0.26%) |
Jun 19, 2015 | 43.33 | 43.33 | 42.76 | 42.93 | 814,915 | -0.35(-0.80%) |
Jun 18, 2015 | 42.45 | 43.50 | 42.33 | 43.27 | 602,350 | +0.86(+2.02%) |
Jun 17, 2015 | 42.94 | 42.94 | 42.13 | 42.41 | 748,697 | -0.37(-0.87%) |
Jun 16, 2015 | 42.41 | 42.94 | 42.39 | 42.79 | 440,984 | +0.10(+0.24%) |
Jun 15, 2015 | 42.78 | 42.79 | 42.38 | 42.68 | 472,526 | -0.21(-0.48%) |
Jun 12, 2015 | 42.88 | 43.12 | 42.67 | 42.89 | 543,258 | -0.31(-0.71%) |
Jun 11, 2015 | 42.71 | 43.36 | 42.52 | 43.20 | 807,644 | +0.65(+1.54%) |
Jun 10, 2015 | 42.37 | 43.00 | 42.21 | 42.54 | 812,809 | +0.40(+0.95%) |
Jun 09, 2015 | 42.26 | 42.47 | 41.87 | 42.14 | 903,771 | -0.21(-0.48%) |
Jun 08, 2015 | 42.70 | 42.81 | 42.34 | 42.35 | 548,692 | -0.37(-0.87%) |
Jun 05, 2015 | 42.85 | 43.11 | 42.53 | 42.72 | 707,544 | -0.31(-0.72%) |
Jun 04, 2015 | 43.51 | 43.65 | 42.99 | 43.03 | 692,595 | -0.73(-1.66%) |
Jun 03, 2015 | 44.52 | 44.57 | 43.63 | 43.76 | 632,171 | -0.51(-1.16%) |
Jun 02, 2015 | 44.14 | 44.49 | 43.79 | 44.27 | 519,323 | +0.09(+0.21%) |
Jun 01, 2015 | 43.93 | 44.35 | 43.84 | 44.18 | 878,468 | +0.35(+0.81%) |
May 29, 2015 | 44.16 | 44.31 | 43.68 | 43.82 | 1,407,255 | -0.45(-1.01%) |
May 28, 2015 | 43.33 | 44.38 | 43.33 | 44.27 | 1,635,080 | +0.73(+1.67%) |
May 27, 2015 | 43.51 | 43.61 | 43.25 | 43.54 | 978,472 | +0.11(+0.26%) |
May 26, 2015 | 43.23 | 43.63 | 43.06 | 43.43 | 1,606,424 | +0.04(+0.09%) |
May 22, 2015 | 43.26 | 43.39 | 43.39 | 43.39 | 1,397,057 | +0.02(+0.04%) |
May 21, 2015 | 44.23 | 44.38 | 43.04 | 43.37 | 1,096,436 | -0.89(-2.00%) |
May 20, 2015 | 43.72 | 44.35 | 43.48 | 44.26 | 1,025,958 | +0.66(+1.52%) |
May 19, 2015 | 43.79 | 44.25 | 43.46 | 43.60 | 1,203,552 | -0.08(-0.19%) |
May 18, 2015 | 43.57 | 44.13 | 43.50 | 43.68 | 1,219,403 | -0.16(-0.36%) |
May 15, 2015 | 43.69 | 43.91 | 43.37 | 43.84 | 677,525 | +0.31(+0.71%) |
May 14, 2015 | 42.97 | 43.56 | 42.84 | 43.53 | 468,583 | +0.79(+1.86%) |
May 13, 2015 | 42.33 | 42.99 | 42.33 | 42.74 | 1,136,596 | +0.51(+1.22%) |
May 12, 2015 | 42.33 | 42.78 | 42.18 | 42.23 | 785,742 | -0.45(-1.05%) |
May 11, 2015 | 43.46 | 43.67 | 42.61 | 42.67 | 785,916 | -0.95(-2.18%) |
May 08, 2015 | 43.11 | 43.75 | 43.11 | 43.63 | 1,172,302 | +1.00(+2.34%) |
May 07, 2015 | 42.14 | 42.93 | 42.06 | 42.63 | 1,103,428 | +0.36(+0.86%) |
May 06, 2015 | 42.51 | 42.54 | 41.97 | 42.26 | 1,321,657 | -0.10(-0.24%) |
May 05, 2015 | 43.91 | 44.16 | 42.04 | 42.37 | 2,279,430 | -1.76(-4.00%) |
May 04, 2015 | 44.94 | 46.38 | 43.95 | 44.13 | 2,339,694 | -0.50(-1.13%) |