Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.38 | 44.88 | 44.07 | 44.54 | 450,027 | +0.50(+1.13%) |
Jul 30, 2015 | 43.89 | 44.36 | 43.67 | 44.04 | 400,738 | +0.00(+0.00%) |
Jul 29, 2015 | 43.57 | 44.07 | 43.34 | 44.04 | 494,830 | +0.26(+0.59%) |
Jul 28, 2015 | 43.73 | 43.86 | 43.34 | 43.78 | 405,912 | +0.06(+0.13%) |
Jul 27, 2015 | 43.34 | 43.91 | 42.82 | 43.72 | 494,511 | +0.39(+0.91%) |
Jul 24, 2015 | 43.18 | 43.47 | 43.00 | 43.33 | 519,823 | +0.19(+0.45%) |
Jul 23, 2015 | 43.61 | 43.61 | 43.04 | 43.14 | 707,438 | -0.48(-1.11%) |
Jul 22, 2015 | 43.10 | 43.77 | 43.10 | 43.62 | 482,774 | +0.45(+1.04%) |
Jul 21, 2015 | 43.39 | 43.80 | 43.09 | 43.17 | 526,336 | -0.31(-0.70%) |
Jul 20, 2015 | 43.54 | 43.75 | 43.27 | 43.47 | 487,367 | -0.14(-0.33%) |
Jul 17, 2015 | 44.36 | 44.36 | 43.58 | 43.62 | 537,289 | -0.82(-1.85%) |
Jul 16, 2015 | 43.40 | 44.66 | 43.22 | 44.44 | 1,134,269 | +1.20(+2.78%) |
Jul 15, 2015 | 43.14 | 43.33 | 42.91 | 43.24 | 406,810 | +0.07(+0.17%) |
Jul 14, 2015 | 43.14 | 43.45 | 43.04 | 43.17 | 518,920 | +0.06(+0.13%) |
Jul 13, 2015 | 43.01 | 43.43 | 42.96 | 43.11 | 402,110 | +0.16(+0.38%) |
Jul 10, 2015 | 42.66 | 43.19 | 42.59 | 42.95 | 384,182 | +0.31(+0.74%) |
Jul 09, 2015 | 43.54 | 43.72 | 42.64 | 42.64 | 625,422 | -0.72(-1.65%) |
Jul 08, 2015 | 43.09 | 43.46 | 43.02 | 43.35 | 839,714 | +0.00(+0.00%) |
Jul 07, 2015 | 42.39 | 43.55 | 42.21 | 43.35 | 766,061 | +1.13(+2.67%) |
Jul 06, 2015 | 42.06 | 42.29 | 41.88 | 42.23 | 430,095 | +0.21(+0.50%) |
Jul 02, 2015 | 41.71 | 42.02 | 42.02 | 42.02 | 404,906 | +0.56(+1.34%) |
Jul 01, 2015 | 41.36 | 41.51 | 41.10 | 41.46 | 479,793 | +0.16(+0.39%) |
Jun 30, 2015 | 41.58 | 41.84 | 41.23 | 41.30 | 680,879 | -0.12(-0.29%) |
Jun 29, 2015 | 41.52 | 42.06 | 41.14 | 41.42 | 440,539 | -0.26(-0.62%) |
Jun 26, 2015 | 41.61 | 41.81 | 41.36 | 41.68 | 563,878 | +0.06(+0.15%) |
Jun 25, 2015 | 41.99 | 42.02 | 41.60 | 41.61 | 465,366 | -0.23(-0.54%) |
Jun 24, 2015 | 42.27 | 42.42 | 41.84 | 41.84 | 864,044 | -0.46(-1.09%) |
Jun 23, 2015 | 42.41 | 42.51 | 41.90 | 42.30 | 995,092 | -0.19(-0.44%) |
Jun 22, 2015 | 42.57 | 42.68 | 42.15 | 42.48 | 462,563 | +0.04(+0.09%) |
Jun 19, 2015 | 42.88 | 42.88 | 42.35 | 42.44 | 889,839 | -0.15(-0.36%) |
Jun 18, 2015 | 42.03 | 42.77 | 42.03 | 42.60 | 417,071 | +0.62(+1.48%) |
Jun 17, 2015 | 42.00 | 42.39 | 41.59 | 41.98 | 422,079 | +0.15(+0.35%) |
Jun 16, 2015 | 41.26 | 41.85 | 41.12 | 41.83 | 766,196 | +0.40(+0.97%) |
Jun 15, 2015 | 41.51 | 41.51 | 40.94 | 41.43 | 753,876 | -0.03(-0.08%) |
Jun 12, 2015 | 41.73 | 41.96 | 41.39 | 41.46 | 494,738 | -0.38(-0.90%) |
Jun 11, 2015 | 41.81 | 42.17 | 41.59 | 41.84 | 874,644 | +0.32(+0.78%) |
Jun 10, 2015 | 41.58 | 41.79 | 41.48 | 41.52 | 2,704,108 | +0.14(+0.35%) |
Jun 09, 2015 | 41.40 | 41.78 | 41.33 | 41.37 | 544,530 | -0.02(-0.06%) |
Jun 08, 2015 | 41.49 | 41.62 | 41.30 | 41.40 | 568,817 | -0.03(-0.08%) |
Jun 05, 2015 | 41.81 | 42.06 | 41.23 | 41.43 | 609,138 | -0.73(-1.74%) |
Jun 04, 2015 | 42.32 | 42.63 | 42.08 | 42.16 | 383,374 | -0.26(-0.61%) |
Jun 03, 2015 | 42.85 | 43.09 | 42.32 | 42.42 | 617,590 | -0.43(-1.00%) |
Jun 02, 2015 | 43.42 | 43.50 | 42.63 | 42.85 | 680,797 | -0.72(-1.65%) |
Jun 01, 2015 | 43.55 | 43.88 | 43.34 | 43.56 | 536,929 | +0.06(+0.13%) |
May 29, 2015 | 43.42 | 43.64 | 43.08 | 43.51 | 606,149 | +0.02(+0.06%) |
May 28, 2015 | 42.97 | 43.51 | 42.80 | 43.48 | 494,555 | +0.47(+1.09%) |
May 27, 2015 | 42.84 | 43.06 | 42.77 | 43.01 | 393,044 | +0.17(+0.39%) |
May 26, 2015 | 42.89 | 42.95 | 42.60 | 42.85 | 400,753 | -0.24(-0.56%) |
May 22, 2015 | 43.10 | 43.09 | 43.09 | 43.09 | 268,323 | -0.07(-0.17%) |
May 21, 2015 | 43.47 | 43.58 | 43.00 | 43.16 | 443,476 | -0.24(-0.56%) |
May 20, 2015 | 43.41 | 43.63 | 43.31 | 43.40 | 355,137 | -0.01(-0.02%) |
May 19, 2015 | 43.33 | 43.55 | 43.23 | 43.41 | 431,256 | -0.06(-0.15%) |
May 18, 2015 | 42.95 | 43.49 | 42.91 | 43.47 | 557,443 | +0.42(+0.98%) |
May 15, 2015 | 42.76 | 43.10 | 42.71 | 43.05 | 579,777 | +0.35(+0.82%) |
May 14, 2015 | 42.25 | 42.81 | 42.07 | 42.70 | 480,988 | +0.72(+1.71%) |
May 13, 2015 | 42.50 | 42.69 | 41.88 | 41.98 | 594,314 | -0.35(-0.83%) |
May 12, 2015 | 42.72 | 42.79 | 42.21 | 42.33 | 612,144 | -0.54(-1.25%) |
May 11, 2015 | 42.86 | 43.44 | 42.69 | 42.87 | 559,841 | -0.24(-0.56%) |
May 08, 2015 | 43.12 | 43.32 | 42.71 | 43.11 | 539,438 | +0.35(+0.82%) |
May 07, 2015 | 42.67 | 42.77 | 42.08 | 42.75 | 584,888 | +0.67(+1.60%) |
May 06, 2015 | 42.15 | 42.45 | 41.72 | 42.08 | 583,751 | +0.10(+0.25%) |
May 05, 2015 | 43.19 | 43.40 | 41.93 | 41.98 | 1,036,703 | -1.42(-3.26%) |
May 04, 2015 | 43.43 | 44.06 | 43.38 | 43.39 | 384,406 | -0.03(-0.07%) |