Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.59 | 44.57 | 42.54 | 44.22 | 3,797,786 | +0.83(+1.90%) |
Jul 30, 2015 | 43.11 | 43.71 | 42.89 | 43.39 | 1,754,139 | +0.27(+0.62%) |
Jul 29, 2015 | 43.01 | 43.21 | 42.46 | 43.12 | 1,463,406 | -0.15(-0.35%) |
Jul 28, 2015 | 42.15 | 43.67 | 42.15 | 43.27 | 1,753,022 | +0.73(+1.72%) |
Jul 27, 2015 | 42.63 | 43.08 | 42.20 | 42.54 | 2,079,797 | -0.17(-0.41%) |
Jul 24, 2015 | 44.02 | 44.12 | 42.41 | 42.72 | 2,040,317 | -1.33(-3.01%) |
Jul 23, 2015 | 43.14 | 44.46 | 42.93 | 44.04 | 2,884,873 | +0.98(+2.26%) |
Jul 22, 2015 | 42.74 | 43.20 | 42.02 | 43.07 | 1,819,819 | -0.13(-0.29%) |
Jul 21, 2015 | 43.30 | 43.78 | 43.09 | 43.19 | 1,184,650 | -0.23(-0.54%) |
Jul 20, 2015 | 43.52 | 43.64 | 43.17 | 43.42 | 1,198,597 | +0.14(+0.33%) |
Jul 17, 2015 | 43.88 | 43.91 | 43.16 | 43.28 | 1,726,345 | -0.54(-1.24%) |
Jul 16, 2015 | 45.44 | 45.47 | 43.07 | 43.82 | 3,659,052 | -1.82(-3.98%) |
Jul 15, 2015 | 46.42 | 46.45 | 45.40 | 45.64 | 1,889,288 | -0.73(-1.56%) |
Jul 14, 2015 | 47.20 | 47.30 | 46.31 | 46.37 | 2,758,120 | -0.58(-1.23%) |
Jul 13, 2015 | 46.24 | 47.16 | 45.95 | 46.94 | 1,240,350 | +1.01(+2.20%) |
Jul 10, 2015 | 46.14 | 46.56 | 45.71 | 45.93 | 1,317,865 | +0.32(+0.69%) |
Jul 09, 2015 | 46.16 | 46.62 | 45.62 | 45.62 | 1,194,680 | -0.06(-0.13%) |
Jul 08, 2015 | 46.17 | 46.50 | 45.48 | 45.67 | 1,318,188 | -1.08(-2.32%) |
Jul 07, 2015 | 46.68 | 46.97 | 45.50 | 46.76 | 1,579,180 | -0.06(-0.13%) |
Jul 06, 2015 | 47.05 | 47.78 | 46.59 | 46.82 | 1,334,602 | -0.90(-1.89%) |
Jul 02, 2015 | 47.28 | 47.72 | 47.72 | 47.72 | 995,597 | +0.39(+0.83%) |
Jul 01, 2015 | 47.27 | 47.63 | 47.11 | 47.33 | 1,041,882 | +0.48(+1.03%) |
Jun 30, 2015 | 47.02 | 47.16 | 46.51 | 46.85 | 1,312,035 | +0.38(+0.82%) |
Jun 29, 2015 | 47.12 | 47.35 | 46.36 | 46.47 | 2,543,740 | -1.16(-2.43%) |
Jun 26, 2015 | 47.63 | 48.12 | 47.17 | 47.63 | 2,246,506 | -0.16(-0.34%) |
Jun 25, 2015 | 47.86 | 48.18 | 47.57 | 47.79 | 1,351,694 | +0.11(+0.23%) |
Jun 24, 2015 | 47.67 | 48.04 | 47.62 | 47.68 | 1,166,431 | -0.06(-0.12%) |
Jun 23, 2015 | 48.44 | 48.62 | 47.57 | 47.74 | 1,418,955 | -0.78(-1.60%) |
Jun 22, 2015 | 48.65 | 48.91 | 48.28 | 48.52 | 1,331,049 | +0.18(+0.38%) |
Jun 19, 2015 | 48.56 | 48.65 | 48.02 | 48.33 | 2,638,617 | -0.18(-0.37%) |
Jun 18, 2015 | 47.77 | 48.62 | 47.65 | 48.51 | 1,390,111 | +0.90(+1.88%) |
Jun 17, 2015 | 47.70 | 47.86 | 47.26 | 47.62 | 1,028,874 | -0.06(-0.12%) |
Jun 16, 2015 | 47.11 | 47.75 | 46.94 | 47.67 | 1,509,585 | +0.64(+1.36%) |
Jun 15, 2015 | 46.11 | 47.25 | 46.04 | 47.03 | 1,779,125 | +0.45(+0.97%) |
Jun 12, 2015 | 46.72 | 46.72 | 46.27 | 46.58 | 952,132 | -0.49(-1.04%) |
Jun 11, 2015 | 46.95 | 47.17 | 46.79 | 47.07 | 1,210,733 | +0.27(+0.57%) |
Jun 10, 2015 | 46.64 | 47.31 | 46.61 | 46.81 | 1,379,454 | +0.43(+0.92%) |
Jun 09, 2015 | 46.67 | 46.65 | 46.19 | 46.38 | 1,480,058 | -0.27(-0.57%) |
Jun 08, 2015 | 47.34 | 47.52 | 46.36 | 46.65 | 1,633,764 | -0.83(-1.76%) |
Jun 05, 2015 | 47.77 | 47.84 | 47.26 | 47.48 | 1,246,052 | -0.23(-0.49%) |
Jun 04, 2015 | 48.57 | 48.75 | 47.52 | 47.72 | 2,188,243 | -1.16(-2.37%) |
Jun 03, 2015 | 49.76 | 49.76 | 48.82 | 48.87 | 1,648,904 | -0.59(-1.20%) |
Jun 02, 2015 | 49.62 | 49.78 | 49.18 | 49.47 | 1,175,261 | -0.37(-0.74%) |
Jun 01, 2015 | 50.07 | 50.08 | 49.52 | 49.83 | 1,395,063 | +0.11(+0.22%) |
May 29, 2015 | 50.06 | 50.42 | 49.53 | 49.72 | 2,025,472 | -0.51(-1.01%) |
May 28, 2015 | 49.99 | 50.62 | 49.88 | 50.23 | 1,122,970 | +0.24(+0.48%) |
May 27, 2015 | 48.62 | 50.12 | 48.41 | 49.99 | 1,647,561 | +1.44(+2.97%) |
May 26, 2015 | 48.97 | 49.07 | 48.38 | 48.55 | 1,206,463 | -0.72(-1.46%) |
May 22, 2015 | 49.13 | 49.27 | 49.27 | 49.27 | 1,025,592 | -0.04(-0.08%) |
May 21, 2015 | 49.23 | 49.37 | 48.97 | 49.31 | 828,471 | +0.07(+0.14%) |
May 20, 2015 | 49.22 | 49.71 | 49.02 | 49.24 | 847,642 | +0.00(+0.00%) |
May 19, 2015 | 49.79 | 50.13 | 49.07 | 49.24 | 1,478,055 | -0.54(-1.09%) |
May 18, 2015 | 49.88 | 50.08 | 49.70 | 49.78 | 1,150,544 | -0.15(-0.30%) |
May 15, 2015 | 49.67 | 50.24 | 49.49 | 49.93 | 1,634,061 | +0.47(+0.94%) |
May 14, 2015 | 49.27 | 49.58 | 48.64 | 49.47 | 1,753,057 | +0.81(+1.66%) |
May 13, 2015 | 48.57 | 49.15 | 48.20 | 48.66 | 1,196,280 | +0.12(+0.26%) |
May 12, 2015 | 48.78 | 48.93 | 47.77 | 48.53 | 1,855,291 | -0.73(-1.48%) |
May 11, 2015 | 49.31 | 49.66 | 49.16 | 49.26 | 1,284,468 | -0.16(-0.32%) |
May 08, 2015 | 48.91 | 49.77 | 48.88 | 49.42 | 1,932,177 | +0.78(+1.60%) |
May 07, 2015 | 48.25 | 48.72 | 48.12 | 48.64 | 891,667 | +0.50(+1.03%) |
May 06, 2015 | 48.39 | 48.86 | 47.74 | 48.15 | 1,117,867 | -0.19(-0.39%) |
May 05, 2015 | 49.45 | 49.58 | 48.31 | 48.34 | 1,867,232 | -1.48(-2.98%) |
May 04, 2015 | 49.72 | 49.96 | 49.67 | 49.82 | 870,542 | +0.17(+0.33%) |