Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.55 | 44.74 | 43.53 | 44.51 | 572,096 | +0.17(+0.38%) |
Jul 30, 2015 | 44.83 | 44.98 | 43.10 | 44.34 | 782,400 | -0.80(-1.77%) |
Jul 29, 2015 | 44.70 | 45.55 | 43.78 | 45.14 | 728,043 | -0.33(-0.72%) |
Jul 28, 2015 | 45.51 | 45.68 | 44.32 | 45.47 | 835,878 | +0.41(+0.92%) |
Jul 27, 2015 | 45.32 | 45.70 | 44.88 | 45.05 | 356,855 | -0.53(-1.17%) |
Jul 24, 2015 | 46.59 | 46.59 | 44.97 | 45.59 | 619,361 | -1.05(-2.24%) |
Jul 23, 2015 | 47.19 | 47.37 | 45.57 | 46.63 | 609,516 | -0.37(-0.78%) |
Jul 22, 2015 | 46.25 | 47.50 | 46.25 | 47.00 | 413,142 | +0.60(+1.30%) |
Jul 21, 2015 | 46.14 | 47.00 | 45.84 | 46.40 | 354,631 | +0.28(+0.60%) |
Jul 20, 2015 | 46.90 | 46.92 | 45.65 | 46.12 | 422,533 | -0.78(-1.66%) |
Jul 17, 2015 | 47.38 | 47.49 | 46.58 | 46.90 | 282,298 | -0.36(-0.75%) |
Jul 16, 2015 | 47.24 | 47.55 | 46.82 | 47.26 | 352,653 | +0.16(+0.34%) |
Jul 15, 2015 | 48.42 | 48.46 | 46.90 | 47.10 | 610,329 | -1.41(-2.91%) |
Jul 14, 2015 | 47.92 | 48.61 | 47.62 | 48.51 | 431,138 | +0.52(+1.09%) |
Jul 13, 2015 | 48.22 | 48.31 | 47.81 | 47.99 | 343,281 | +0.00(+0.00%) |
Jul 10, 2015 | 47.50 | 48.20 | 47.15 | 47.99 | 322,840 | +0.63(+1.33%) |
Jul 09, 2015 | 47.47 | 47.86 | 47.29 | 47.35 | 695,900 | +0.54(+1.16%) |
Jul 08, 2015 | 46.54 | 47.02 | 46.51 | 46.81 | 694,037 | -0.19(-0.40%) |
Jul 07, 2015 | 46.20 | 47.06 | 45.49 | 47.00 | 533,485 | +0.73(+1.58%) |
Jul 06, 2015 | 46.15 | 47.27 | 45.70 | 46.27 | 491,254 | -0.34(-0.72%) |
Jul 02, 2015 | 46.90 | 46.60 | 46.60 | 46.60 | 229,289 | -0.15(-0.32%) |
Jul 01, 2015 | 46.89 | 47.13 | 46.06 | 46.75 | 353,787 | +0.28(+0.59%) |
Jun 30, 2015 | 46.63 | 47.30 | 46.02 | 46.48 | 457,338 | +0.07(+0.15%) |
Jun 29, 2015 | 47.62 | 48.07 | 46.25 | 46.41 | 499,910 | -1.50(-3.13%) |
Jun 26, 2015 | 48.67 | 48.72 | 47.64 | 47.91 | 692,525 | -0.62(-1.28%) |
Jun 25, 2015 | 47.46 | 48.61 | 47.13 | 48.53 | 998,508 | +1.33(+2.82%) |
Jun 24, 2015 | 46.48 | 47.23 | 46.19 | 47.20 | 813,360 | +1.74(+3.82%) |
Jun 23, 2015 | 45.66 | 46.21 | 45.32 | 45.46 | 530,648 | -0.11(-0.24%) |
Jun 22, 2015 | 44.97 | 45.79 | 44.95 | 45.57 | 618,504 | +0.77(+1.72%) |
Jun 19, 2015 | 44.39 | 45.59 | 44.11 | 44.80 | 1,171,057 | +0.74(+1.68%) |
Jun 18, 2015 | 43.13 | 44.43 | 42.92 | 44.06 | 644,463 | +1.03(+2.39%) |
Jun 17, 2015 | 42.97 | 43.07 | 42.49 | 43.03 | 349,772 | +0.02(+0.05%) |
Jun 16, 2015 | 43.56 | 43.56 | 42.63 | 43.01 | 414,756 | -0.58(-1.34%) |
Jun 15, 2015 | 43.33 | 44.28 | 43.07 | 43.59 | 600,627 | +0.71(+1.66%) |
Jun 12, 2015 | 42.52 | 42.95 | 42.21 | 42.88 | 273,103 | +0.12(+0.28%) |
Jun 11, 2015 | 42.71 | 43.42 | 42.67 | 42.77 | 270,625 | +0.31(+0.72%) |
Jun 10, 2015 | 41.92 | 42.54 | 41.72 | 42.46 | 443,887 | +0.74(+1.77%) |
Jun 09, 2015 | 41.93 | 42.16 | 41.20 | 41.72 | 413,999 | -0.31(-0.73%) |
Jun 08, 2015 | 42.61 | 42.78 | 42.01 | 42.02 | 311,452 | -0.65(-1.53%) |
Jun 05, 2015 | 41.92 | 42.72 | 41.61 | 42.68 | 313,779 | +0.49(+1.17%) |
Jun 04, 2015 | 42.78 | 43.02 | 42.09 | 42.18 | 556,874 | -0.78(-1.81%) |
Jun 03, 2015 | 42.77 | 43.49 | 42.28 | 42.96 | 406,856 | +0.25(+0.58%) |
Jun 02, 2015 | 43.07 | 43.58 | 42.66 | 42.72 | 391,855 | -0.53(-1.23%) |
Jun 01, 2015 | 43.49 | 43.72 | 43.06 | 43.25 | 352,656 | -0.04(-0.09%) |
May 29, 2015 | 43.47 | 43.89 | 43.13 | 43.29 | 442,973 | -0.26(-0.59%) |
May 28, 2015 | 43.11 | 44.14 | 43.02 | 43.54 | 400,578 | +0.15(+0.34%) |
May 27, 2015 | 43.46 | 43.46 | 42.55 | 43.40 | 616,892 | -0.09(-0.20%) |
May 26, 2015 | 44.23 | 44.35 | 43.32 | 43.49 | 385,666 | -0.75(-1.70%) |
May 22, 2015 | 44.58 | 44.24 | 44.24 | 44.24 | 409,032 | -0.44(-0.99%) |
May 21, 2015 | 45.08 | 45.42 | 44.54 | 44.68 | 425,779 | -0.50(-1.11%) |
May 20, 2015 | 44.76 | 45.40 | 43.71 | 45.18 | 910,113 | +0.84(+1.89%) |
May 19, 2015 | 44.10 | 44.65 | 43.63 | 44.34 | 849,214 | +0.51(+1.17%) |
May 18, 2015 | 42.95 | 43.86 | 42.67 | 43.83 | 732,649 | +0.91(+2.12%) |
May 15, 2015 | 42.15 | 43.05 | 41.86 | 42.92 | 726,597 | +0.52(+1.23%) |
May 14, 2015 | 42.49 | 42.74 | 42.05 | 42.40 | 307,559 | +0.26(+0.61%) |
May 13, 2015 | 42.65 | 42.99 | 41.88 | 42.14 | 278,060 | -0.42(-1.00%) |
May 12, 2015 | 41.57 | 42.60 | 40.87 | 42.57 | 458,468 | +0.61(+1.46%) |
May 11, 2015 | 42.96 | 43.19 | 41.90 | 41.96 | 506,842 | -1.02(-2.37%) |
May 08, 2015 | 43.53 | 44.16 | 42.95 | 42.97 | 409,200 | +0.09(+0.21%) |
May 07, 2015 | 42.20 | 43.53 | 42.06 | 42.88 | 701,194 | +0.65(+1.54%) |
May 06, 2015 | 42.18 | 42.27 | 41.39 | 42.23 | 398,507 | +0.09(+0.21%) |
May 05, 2015 | 42.62 | 43.08 | 41.76 | 42.14 | 468,032 | -0.43(-1.02%) |
May 04, 2015 | 42.99 | 43.48 | 42.39 | 42.58 | 396,054 | -0.16(-0.37%) |