Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.50 | 45.64 | 45.47 | 45.47 | 6,692 | +0.47(+1.03%) |
Jul 30, 2015 | 44.88 | 45.02 | 44.88 | 45.00 | 3,042 | +0.34(+0.76%) |
Jul 29, 2015 | 44.73 | 44.73 | 44.63 | 44.66 | 1,249 | +0.10(+0.23%) |
Jul 28, 2015 | 44.03 | 44.56 | 44.03 | 44.56 | 1,644 | +0.36(+0.81%) |
Jul 27, 2015 | 44.64 | 44.64 | 44.06 | 44.20 | 3,378 | -0.37(-0.84%) |
Jul 24, 2015 | 45.36 | 45.36 | 44.57 | 44.58 | 8,211 | -0.80(-1.77%) |
Jul 23, 2015 | 45.69 | 45.90 | 45.38 | 45.38 | 4,287 | -0.42(-0.92%) |
Jul 22, 2015 | 45.49 | 45.80 | 45.47 | 45.80 | 4,830 | +0.63(+1.39%) |
Jul 21, 2015 | 45.00 | 45.18 | 44.59 | 45.17 | 9,107 | +0.51(+1.14%) |
Jul 20, 2015 | 44.56 | 44.68 | 44.55 | 44.66 | 6,340 | +0.04(+0.10%) |
Jul 17, 2015 | 44.52 | 44.62 | 44.41 | 44.62 | 3,474 | +0.06(+0.12%) |
Jul 16, 2015 | 44.58 | 44.64 | 44.47 | 44.56 | 14,176 | +0.32(+0.73%) |
Jul 15, 2015 | 44.48 | 44.56 | 44.24 | 44.24 | 5,511 | -0.34(-0.75%) |
Jul 14, 2015 | 44.13 | 44.58 | 44.13 | 44.58 | 2,204 | +0.41(+0.94%) |
Jul 13, 2015 | 44.12 | 44.20 | 44.12 | 44.16 | 11,598 | +0.49(+1.13%) |
Jul 10, 2015 | 43.43 | 43.67 | 43.30 | 43.67 | 3,754 | +0.80(+1.86%) |
Jul 09, 2015 | 43.16 | 43.18 | 42.87 | 42.87 | 8,981 | +0.08(+0.18%) |
Jul 08, 2015 | 42.59 | 43.00 | 42.59 | 42.79 | 9,862 | -0.64(-1.47%) |
Jul 07, 2015 | 43.20 | 43.44 | 42.65 | 43.43 | 7,720 | +0.38(+0.89%) |
Jul 06, 2015 | 42.85 | 43.05 | 42.85 | 43.05 | 978 | +0.00(+0.00%) |
Jul 02, 2015 | 43.30 | 43.05 | 43.05 | 43.05 | 9,113 | -0.24(-0.55%) |
Jul 01, 2015 | 43.87 | 43.87 | 43.12 | 43.29 | 6,881 | -0.20(-0.46%) |
Jun 30, 2015 | 43.45 | 43.52 | 43.31 | 43.49 | 4,810 | -0.18(-0.41%) |
Jun 29, 2015 | 43.76 | 43.96 | 43.67 | 43.67 | 7,746 | -0.35(-0.80%) |
Jun 26, 2015 | 44.23 | 44.23 | 44.02 | 44.02 | 1,421 | -0.26(-0.59%) |
Jun 25, 2015 | 44.94 | 44.94 | 44.15 | 44.28 | 11,620 | +0.21(+0.48%) |
Jun 24, 2015 | 44.48 | 44.48 | 44.07 | 44.07 | 7,560 | -0.45(-1.01%) |
Jun 23, 2015 | 44.58 | 44.64 | 44.43 | 44.52 | 4,242 | -0.05(-0.10%) |
Jun 22, 2015 | 44.54 | 44.73 | 44.51 | 44.57 | 8,768 | +0.06(+0.13%) |
Jun 19, 2015 | 44.58 | 44.58 | 44.29 | 44.51 | 3,669 | +0.14(+0.31%) |
Jun 18, 2015 | 43.77 | 44.38 | 43.77 | 44.37 | 10,451 | +0.67(+1.54%) |
Jun 17, 2015 | 43.94 | 43.95 | 43.70 | 43.70 | 2,241 | +0.04(+0.08%) |
Jun 16, 2015 | 43.44 | 43.72 | 42.30 | 43.66 | 6,747 | +0.18(+0.42%) |
Jun 15, 2015 | 43.02 | 43.48 | 43.02 | 43.48 | 4,979 | -0.06(-0.13%) |
Jun 12, 2015 | 43.55 | 43.61 | 43.50 | 43.53 | 7,526 | -0.15(-0.34%) |
Jun 11, 2015 | 43.72 | 43.72 | 43.68 | 43.68 | 1,220 | +0.15(+0.35%) |
Jun 10, 2015 | 43.28 | 43.56 | 43.28 | 43.53 | 9,114 | +0.58(+1.35%) |
Jun 09, 2015 | 43.08 | 43.29 | 42.88 | 42.95 | 3,085 | -0.29(-0.68%) |
Jun 08, 2015 | 43.36 | 43.36 | 43.19 | 43.24 | 5,300 | -0.03(-0.06%) |
Jun 05, 2015 | 43.16 | 43.26 | 43.09 | 43.26 | 2,347 | +0.16(+0.38%) |
Jun 04, 2015 | 43.81 | 43.81 | 43.10 | 43.10 | 3,166 | -0.55(-1.26%) |
Jun 03, 2015 | 43.39 | 43.92 | 43.39 | 43.65 | 12,929 | +0.55(+1.27%) |
Jun 02, 2015 | 43.23 | 43.23 | 43.08 | 43.10 | 8,801 | -0.04(-0.09%) |
Jun 01, 2015 | 43.29 | 43.29 | 43.14 | 43.14 | 4,699 | +0.23(+0.53%) |
May 29, 2015 | 42.62 | 42.92 | 42.62 | 42.91 | 3,144 | +0.21(+0.50%) |
May 28, 2015 | 43.48 | 43.48 | 41.76 | 42.70 | 3,326 | -0.02(-0.06%) |
May 27, 2015 | 42.32 | 42.73 | 42.12 | 42.73 | 3,937 | +0.61(+1.45%) |
May 26, 2015 | 43.13 | 43.13 | 42.11 | 42.12 | 9,001 | -0.42(-1.00%) |
May 22, 2015 | 42.63 | 42.54 | 42.54 | 42.54 | 9,554 | -0.20(-0.46%) |
May 21, 2015 | 42.97 | 42.97 | 42.74 | 42.74 | 2,662 | -0.28(-0.64%) |
May 20, 2015 | 43.17 | 43.91 | 43.02 | 43.02 | 2,230 | -0.07(-0.17%) |
May 19, 2015 | 43.00 | 43.09 | 42.77 | 43.09 | 1,952 | +0.37(+0.87%) |
May 18, 2015 | 42.54 | 42.72 | 42.45 | 42.72 | 1,494 | +0.36(+0.85%) |
May 15, 2015 | 42.32 | 42.40 | 42.32 | 42.35 | 2,959 | +0.32(+0.76%) |
May 14, 2015 | 42.03 | 42.03 | 42.03 | 42.03 | 1,009 | +0.05(+0.12%) |
May 12, 2015 | 41.98 | 41.98 | 41.98 | 41.98 | 497 | -0.26(-0.61%) |
May 11, 2015 | 42.35 | 42.42 | 42.24 | 42.24 | 5,116 | +0.08(+0.20%) |
May 08, 2015 | 42.17 | 42.17 | 41.97 | 42.16 | 2,775 | +0.23(+0.54%) |
May 07, 2015 | 41.73 | 41.93 | 41.73 | 41.93 | 1,535 | +0.33(+0.79%) |
May 06, 2015 | 41.92 | 42.71 | 41.60 | 41.60 | 2,899 | -0.21(-0.51%) |
May 05, 2015 | 42.21 | 42.21 | 41.81 | 41.82 | 6,949 | -0.47(-1.11%) |
May 04, 2015 | 42.03 | 42.28 | 42.03 | 42.28 | 2,998 | +0.56(+1.35%) |