Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.45 | 43.60 | 43.29 | 43.37 | 405,149 | -0.10(-0.22%) |
Jul 30, 2015 | 42.86 | 43.74 | 42.86 | 43.47 | 307,676 | +0.33(+0.77%) |
Jul 29, 2015 | 42.71 | 43.98 | 42.31 | 43.13 | 495,650 | +1.21(+2.88%) |
Jul 28, 2015 | 41.89 | 42.08 | 41.07 | 41.92 | 345,559 | +0.29(+0.69%) |
Jul 27, 2015 | 41.19 | 41.67 | 40.79 | 41.64 | 563,318 | +0.70(+1.70%) |
Jul 24, 2015 | 41.77 | 41.77 | 40.67 | 40.94 | 273,404 | -0.83(-1.98%) |
Jul 23, 2015 | 42.68 | 42.70 | 41.60 | 41.77 | 277,222 | -0.95(-2.23%) |
Jul 22, 2015 | 42.72 | 42.94 | 42.55 | 42.72 | 286,008 | -0.05(-0.11%) |
Jul 21, 2015 | 43.22 | 43.65 | 42.59 | 42.77 | 298,779 | -0.58(-1.34%) |
Jul 20, 2015 | 43.88 | 43.89 | 43.27 | 43.35 | 123,032 | -0.37(-0.85%) |
Jul 17, 2015 | 44.54 | 44.68 | 43.61 | 43.72 | 226,781 | -0.94(-2.11%) |
Jul 16, 2015 | 44.18 | 45.11 | 44.04 | 44.67 | 393,305 | +0.51(+1.16%) |
Jul 15, 2015 | 44.17 | 44.34 | 43.74 | 44.15 | 293,830 | -0.05(-0.11%) |
Jul 14, 2015 | 44.61 | 44.61 | 44.24 | 44.20 | 120,700 | -0.30(-0.68%) |
Jul 13, 2015 | 44.14 | 44.92 | 44.12 | 44.50 | 229,554 | +0.61(+1.39%) |
Jul 10, 2015 | 44.22 | 44.28 | 43.74 | 43.89 | 194,500 | +0.08(+0.17%) |
Jul 09, 2015 | 44.48 | 44.49 | 43.56 | 43.82 | 209,414 | -0.30(-0.69%) |
Jul 08, 2015 | 43.96 | 44.54 | 43.73 | 44.12 | 389,318 | -0.22(-0.49%) |
Jul 07, 2015 | 44.16 | 44.39 | 43.60 | 44.34 | 190,948 | +0.19(+0.43%) |
Jul 06, 2015 | 43.78 | 44.52 | 43.49 | 44.15 | 177,288 | +0.15(+0.35%) |
Jul 02, 2015 | 44.52 | 44.00 | 44.00 | 44.00 | 126,764 | -0.44(-0.99%) |
Jul 01, 2015 | 44.53 | 44.90 | 43.62 | 44.44 | 336,764 | +0.09(+0.19%) |
Jun 30, 2015 | 44.54 | 44.76 | 44.12 | 44.35 | 231,616 | +0.19(+0.43%) |
Jun 29, 2015 | 45.72 | 45.89 | 44.09 | 44.16 | 329,100 | -1.76(-3.84%) |
Jun 26, 2015 | 45.70 | 46.12 | 45.45 | 45.92 | 507,873 | +0.52(+1.15%) |
Jun 25, 2015 | 45.78 | 45.88 | 45.08 | 45.40 | 243,543 | -0.23(-0.50%) |
Jun 24, 2015 | 45.91 | 46.31 | 45.49 | 45.63 | 204,540 | -0.39(-0.85%) |
Jun 23, 2015 | 45.99 | 46.14 | 45.76 | 46.02 | 225,442 | +0.19(+0.42%) |
Jun 22, 2015 | 45.71 | 45.91 | 45.50 | 45.83 | 392,508 | +0.30(+0.67%) |
Jun 19, 2015 | 45.90 | 45.90 | 45.52 | 45.52 | 304,179 | -0.28(-0.60%) |
Jun 18, 2015 | 45.24 | 46.01 | 45.21 | 45.80 | 229,936 | +0.67(+1.48%) |
Jun 17, 2015 | 45.50 | 45.50 | 44.96 | 45.13 | 227,484 | -0.21(-0.46%) |
Jun 16, 2015 | 45.51 | 45.77 | 45.29 | 45.34 | 310,722 | -0.24(-0.52%) |
Jun 15, 2015 | 45.45 | 45.88 | 45.14 | 45.58 | 300,735 | -0.25(-0.54%) |
Jun 12, 2015 | 45.73 | 46.19 | 45.56 | 45.83 | 178,600 | -0.07(-0.15%) |
Jun 11, 2015 | 46.06 | 46.37 | 45.69 | 45.89 | 284,258 | +0.01(+0.02%) |
Jun 10, 2015 | 45.82 | 46.39 | 45.52 | 45.88 | 298,349 | +0.40(+0.88%) |
Jun 09, 2015 | 45.61 | 46.03 | 45.27 | 45.48 | 555,024 | +0.00(+0.00%) |
Jun 08, 2015 | 45.05 | 45.57 | 44.95 | 45.48 | 328,979 | +0.30(+0.65%) |
Jun 05, 2015 | 44.94 | 45.21 | 44.34 | 45.19 | 310,293 | +0.37(+0.83%) |
Jun 04, 2015 | 44.46 | 45.04 | 44.43 | 44.82 | 200,161 | +0.04(+0.09%) |
Jun 03, 2015 | 44.26 | 45.13 | 43.88 | 44.78 | 249,977 | +0.60(+1.36%) |
Jun 02, 2015 | 43.90 | 44.75 | 43.88 | 44.18 | 291,555 | +0.10(+0.24%) |
Jun 01, 2015 | 44.60 | 44.60 | 43.79 | 44.08 | 349,428 | -0.25(-0.56%) |
May 29, 2015 | 44.03 | 44.48 | 43.90 | 44.32 | 408,154 | +0.24(+0.54%) |
May 28, 2015 | 44.22 | 44.50 | 43.93 | 44.08 | 248,682 | -0.21(-0.47%) |
May 27, 2015 | 43.50 | 44.55 | 43.45 | 44.29 | 357,544 | +0.82(+1.88%) |
May 26, 2015 | 44.13 | 44.17 | 43.49 | 43.48 | 367,832 | -0.64(-1.45%) |
May 22, 2015 | 42.29 | 44.11 | 44.11 | 44.11 | 1,206,626 | +0.52(+1.20%) |
May 21, 2015 | 43.33 | 44.30 | 43.01 | 43.59 | 584,914 | +0.05(+0.11%) |
May 20, 2015 | 44.26 | 44.67 | 43.00 | 43.54 | 432,438 | -0.82(-1.85%) |
May 19, 2015 | 44.81 | 45.57 | 43.28 | 44.36 | 569,853 | -0.73(-1.63%) |
May 18, 2015 | 44.60 | 45.13 | 44.26 | 45.09 | 304,346 | +0.46(+1.02%) |
May 15, 2015 | 44.68 | 45.03 | 44.37 | 44.64 | 274,428 | -0.12(-0.28%) |
May 14, 2015 | 45.15 | 45.15 | 44.18 | 44.76 | 303,574 | -0.17(-0.38%) |
May 13, 2015 | 44.89 | 45.34 | 44.65 | 44.93 | 224,244 | +0.00(+0.00%) |
May 12, 2015 | 45.57 | 45.57 | 44.84 | 44.93 | 223,035 | -0.81(-1.77%) |
May 11, 2015 | 45.32 | 46.06 | 45.32 | 45.74 | 216,480 | +0.44(+0.97%) |
May 08, 2015 | 45.73 | 46.30 | 45.08 | 45.30 | 325,468 | +0.06(+0.13%) |
May 07, 2015 | 44.41 | 45.61 | 44.41 | 45.25 | 262,788 | +0.89(+2.00%) |
May 06, 2015 | 44.68 | 44.95 | 44.22 | 44.36 | 324,381 | -0.26(-0.58%) |
May 05, 2015 | 44.85 | 45.21 | 44.33 | 44.62 | 273,690 | -0.50(-1.10%) |
May 04, 2015 | 44.92 | 45.24 | 44.78 | 45.11 | 212,850 | +0.27(+0.59%) |