Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.20 | 44.38 | 43.92 | 44.12 | 400,066 | -0.07(-0.16%) |
Jul 30, 2015 | 44.08 | 44.20 | 43.56 | 44.19 | 351,668 | +0.05(+0.11%) |
Jul 29, 2015 | 44.37 | 44.37 | 43.72 | 44.14 | 383,813 | -0.10(-0.23%) |
Jul 28, 2015 | 44.50 | 44.50 | 43.66 | 44.24 | 390,322 | -0.02(-0.05%) |
Jul 27, 2015 | 44.29 | 44.31 | 43.50 | 44.26 | 368,737 | -0.29(-0.65%) |
Jul 24, 2015 | 45.41 | 45.63 | 44.53 | 44.55 | 411,172 | -0.69(-1.53%) |
Jul 23, 2015 | 46.49 | 46.82 | 45.15 | 45.24 | 373,844 | -1.16(-2.50%) |
Jul 22, 2015 | 45.11 | 46.63 | 45.11 | 46.40 | 555,093 | +1.18(+2.61%) |
Jul 21, 2015 | 45.48 | 46.04 | 45.08 | 45.22 | 410,167 | -0.26(-0.57%) |
Jul 20, 2015 | 45.27 | 45.67 | 45.00 | 45.48 | 407,367 | +0.44(+0.98%) |
Jul 17, 2015 | 45.55 | 45.55 | 44.45 | 45.04 | 556,620 | -0.40(-0.88%) |
Jul 16, 2015 | 45.99 | 46.27 | 45.33 | 45.44 | 533,879 | -0.10(-0.22%) |
Jul 15, 2015 | 45.22 | 45.91 | 45.01 | 45.54 | 924,430 | +0.24(+0.53%) |
Jul 14, 2015 | 46.85 | 46.90 | 44.69 | 45.30 | 1,455,041 | -0.99(-2.14%) |
Jul 13, 2015 | 46.07 | 46.41 | 45.98 | 46.29 | 812,841 | +0.57(+1.25%) |
Jul 10, 2015 | 45.54 | 45.82 | 45.22 | 45.72 | 578,109 | +0.89(+1.99%) |
Jul 09, 2015 | 44.99 | 45.22 | 44.54 | 44.83 | 731,144 | +0.48(+1.08%) |
Jul 08, 2015 | 44.12 | 44.41 | 43.79 | 44.35 | 1,035,744 | +0.04(+0.09%) |
Jul 07, 2015 | 45.23 | 45.61 | 43.40 | 44.31 | 944,177 | -0.89(-1.97%) |
Jul 06, 2015 | 44.42 | 45.39 | 44.13 | 45.20 | 782,955 | -0.05(-0.11%) |
Jul 02, 2015 | 45.83 | 45.25 | 45.25 | 45.25 | 1,192,500 | -0.80(-1.74%) |
Jul 01, 2015 | 46.63 | 46.84 | 45.90 | 46.05 | 1,086,362 | +0.30(+0.66%) |
Jun 30, 2015 | 45.36 | 46.27 | 45.36 | 45.75 | 1,003,294 | +0.11(+0.24%) |
Jun 29, 2015 | 47.06 | 47.48 | 45.53 | 45.64 | 1,332,749 | -2.11(-4.42%) |
Jun 26, 2015 | 47.49 | 47.99 | 47.33 | 47.75 | 2,621,178 | -0.14(-0.29%) |
Jun 25, 2015 | 47.00 | 48.10 | 47.00 | 47.89 | 825,313 | +0.20(+0.42%) |
Jun 24, 2015 | 48.07 | 48.32 | 47.59 | 47.69 | 1,103,649 | -0.57(-1.18%) |
Jun 23, 2015 | 48.20 | 48.68 | 47.72 | 48.26 | 1,118,141 | -0.01(-0.02%) |
Jun 22, 2015 | 47.90 | 48.39 | 47.67 | 48.27 | 608,560 | +0.84(+1.77%) |
Jun 19, 2015 | 47.24 | 47.62 | 46.77 | 47.43 | 1,125,278 | +0.26(+0.55%) |
Jun 18, 2015 | 46.93 | 47.48 | 46.51 | 47.17 | 827,473 | +0.53(+1.14%) |
Jun 17, 2015 | 47.25 | 47.62 | 46.50 | 46.64 | 539,050 | -0.54(-1.14%) |
Jun 16, 2015 | 46.48 | 47.23 | 46.48 | 47.18 | 674,790 | +0.43(+0.92%) |
Jun 15, 2015 | 46.66 | 46.98 | 46.01 | 46.75 | 1,025,342 | -0.19(-0.40%) |
Jun 12, 2015 | 46.74 | 47.01 | 46.42 | 46.94 | 395,422 | +0.09(+0.19%) |
Jun 11, 2015 | 46.92 | 47.00 | 46.10 | 46.85 | 703,664 | +0.10(+0.21%) |
Jun 10, 2015 | 46.77 | 47.38 | 46.48 | 46.75 | 806,494 | +0.41(+0.88%) |
Jun 09, 2015 | 45.91 | 46.43 | 45.53 | 46.34 | 390,901 | +0.49(+1.07%) |
Jun 08, 2015 | 45.77 | 46.23 | 45.60 | 45.85 | 533,720 | +0.14(+0.31%) |
Jun 05, 2015 | 45.13 | 45.82 | 44.92 | 45.71 | 768,009 | +0.89(+1.99%) |
Jun 04, 2015 | 45.21 | 45.36 | 44.51 | 44.82 | 426,517 | -0.63(-1.39%) |
Jun 03, 2015 | 44.28 | 45.46 | 44.16 | 45.45 | 714,342 | +1.29(+2.92%) |
Jun 02, 2015 | 43.76 | 44.65 | 43.65 | 44.16 | 717,410 | +0.41(+0.94%) |
Jun 01, 2015 | 44.35 | 44.52 | 43.01 | 43.75 | 907,271 | -0.22(-0.50%) |
May 29, 2015 | 45.15 | 45.15 | 43.76 | 43.97 | 1,538,681 | -1.27(-2.81%) |
May 28, 2015 | 45.23 | 45.63 | 44.25 | 45.24 | 11,186,910 | +0.01(+0.02%) |
May 27, 2015 | 44.30 | 45.39 | 44.30 | 45.23 | 1,363,972 | +1.45(+3.31%) |
May 26, 2015 | 43.43 | 43.77 | 42.95 | 43.78 | 417,855 | +0.26(+0.60%) |
May 22, 2015 | 43.76 | 43.52 | 43.52 | 43.52 | 392,700 | -0.20(-0.46%) |
May 21, 2015 | 43.75 | 43.95 | 43.32 | 43.72 | 373,616 | -0.02(-0.05%) |
May 20, 2015 | 43.76 | 43.83 | 43.24 | 43.74 | 435,466 | -0.01(-0.02%) |
May 19, 2015 | 43.03 | 43.94 | 42.83 | 43.75 | 692,776 | +0.70(+1.63%) |
May 18, 2015 | 42.01 | 43.11 | 41.88 | 43.05 | 444,418 | +1.02(+2.43%) |
May 15, 2015 | 42.63 | 42.84 | 41.67 | 42.03 | 452,366 | -0.53(-1.25%) |
May 14, 2015 | 42.06 | 42.79 | 42.00 | 42.56 | 814,505 | +0.62(+1.48%) |
May 13, 2015 | 41.42 | 42.17 | 41.12 | 41.94 | 882,983 | +0.55(+1.33%) |
May 12, 2015 | 40.35 | 41.41 | 40.23 | 41.39 | 451,137 | +0.85(+2.10%) |
May 11, 2015 | 40.50 | 40.83 | 40.35 | 40.54 | 397,862 | +0.12(+0.30%) |
May 08, 2015 | 40.59 | 40.80 | 40.25 | 40.42 | 419,210 | +0.21(+0.52%) |
May 07, 2015 | 39.78 | 40.91 | 39.36 | 40.21 | 690,783 | +0.55(+1.39%) |
May 06, 2015 | 39.19 | 39.69 | 38.76 | 39.66 | 343,051 | +0.62(+1.59%) |
May 05, 2015 | 39.12 | 39.61 | 38.72 | 39.04 | 310,754 | -0.29(-0.74%) |
May 04, 2015 | 38.88 | 39.49 | 38.80 | 39.33 | 360,843 | +0.65(+1.68%) |