Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.53 | 47.00 | 45.92 | 46.45 | 2,917,178 | +0.17(+0.36%) |
Jul 30, 2015 | 44.42 | 48.02 | 44.25 | 46.29 | 4,202,709 | +2.08(+4.70%) |
Jul 29, 2015 | 43.77 | 44.36 | 43.32 | 44.21 | 4,253,608 | +0.55(+1.26%) |
Jul 28, 2015 | 43.55 | 43.81 | 43.48 | 43.66 | 2,194,282 | +0.40(+0.93%) |
Jul 27, 2015 | 43.36 | 43.65 | 43.09 | 43.26 | 2,087,935 | -0.38(-0.86%) |
Jul 24, 2015 | 44.72 | 45.03 | 43.49 | 43.63 | 3,452,809 | -0.91(-2.04%) |
Jul 23, 2015 | 45.58 | 45.62 | 44.46 | 44.54 | 2,331,448 | -0.92(-2.02%) |
Jul 22, 2015 | 45.41 | 45.96 | 45.38 | 45.46 | 3,043,851 | +0.02(+0.04%) |
Jul 21, 2015 | 46.23 | 46.31 | 45.41 | 45.44 | 1,341,737 | -0.75(-1.63%) |
Jul 20, 2015 | 46.00 | 46.33 | 46.00 | 46.19 | 1,764,827 | +0.15(+0.32%) |
Jul 17, 2015 | 45.99 | 46.31 | 45.78 | 46.04 | 1,664,217 | -0.17(-0.38%) |
Jul 16, 2015 | 46.25 | 46.53 | 46.16 | 46.22 | 1,795,732 | +0.14(+0.30%) |
Jul 15, 2015 | 46.52 | 46.57 | 46.03 | 46.08 | 2,524,155 | -0.43(-0.92%) |
Jul 14, 2015 | 46.23 | 46.73 | 46.14 | 46.51 | 4,231,432 | +0.38(+0.81%) |
Jul 13, 2015 | 45.54 | 46.27 | 45.52 | 46.13 | 2,887,492 | +0.90(+1.99%) |
Jul 10, 2015 | 45.23 | 45.45 | 45.17 | 45.23 | 2,552,010 | +0.59(+1.33%) |
Jul 09, 2015 | 45.55 | 45.61 | 44.50 | 44.64 | 2,385,513 | -0.09(-0.20%) |
Jul 08, 2015 | 45.52 | 45.62 | 44.62 | 44.72 | 2,444,695 | -1.08(-2.37%) |
Jul 07, 2015 | 45.76 | 45.89 | 45.06 | 45.81 | 2,346,548 | +0.15(+0.33%) |
Jul 06, 2015 | 44.87 | 45.82 | 44.66 | 45.66 | 2,226,881 | +0.34(+0.75%) |
Jul 02, 2015 | 45.66 | 45.32 | 45.32 | 45.32 | 1,612,702 | -0.13(-0.29%) |
Jul 01, 2015 | 45.35 | 45.79 | 45.26 | 45.45 | 2,750,385 | +0.56(+1.25%) |
Jun 30, 2015 | 45.50 | 45.59 | 44.89 | 44.89 | 2,644,511 | -0.32(-0.72%) |
Jun 29, 2015 | 45.52 | 45.80 | 45.06 | 45.21 | 2,562,849 | -0.74(-1.62%) |
Jun 26, 2015 | 45.43 | 46.03 | 45.40 | 45.96 | 3,056,795 | +0.66(+1.45%) |
Jun 25, 2015 | 45.53 | 45.57 | 45.20 | 45.30 | 1,943,298 | +0.06(+0.14%) |
Jun 24, 2015 | 45.36 | 45.60 | 44.93 | 45.24 | 1,994,236 | -0.12(-0.27%) |
Jun 23, 2015 | 45.52 | 45.92 | 44.99 | 45.36 | 1,734,668 | -0.21(-0.46%) |
Jun 22, 2015 | 45.70 | 45.71 | 45.27 | 45.57 | 2,452,397 | +0.14(+0.31%) |
Jun 19, 2015 | 45.08 | 45.99 | 45.08 | 45.43 | 4,277,285 | +0.31(+0.70%) |
Jun 18, 2015 | 44.72 | 45.31 | 44.39 | 45.12 | 3,198,008 | +0.59(+1.33%) |
Jun 17, 2015 | 44.42 | 44.69 | 43.71 | 44.52 | 3,037,724 | +0.22(+0.49%) |
Jun 16, 2015 | 43.12 | 44.34 | 43.07 | 44.30 | 2,104,149 | +0.99(+2.28%) |
Jun 15, 2015 | 43.90 | 44.01 | 43.27 | 43.32 | 1,760,228 | -0.93(-2.11%) |
Jun 12, 2015 | 43.97 | 44.38 | 43.80 | 44.25 | 1,782,875 | +0.14(+0.32%) |
Jun 11, 2015 | 43.66 | 44.16 | 43.59 | 44.11 | 2,384,682 | +0.49(+1.12%) |
Jun 10, 2015 | 43.40 | 43.82 | 43.25 | 43.62 | 1,562,718 | +0.32(+0.75%) |
Jun 09, 2015 | 42.80 | 43.40 | 42.57 | 43.30 | 1,469,937 | +0.39(+0.92%) |
Jun 08, 2015 | 42.93 | 43.40 | 42.70 | 42.91 | 2,420,419 | +0.52(+1.22%) |
Jun 05, 2015 | 42.02 | 42.51 | 41.91 | 42.39 | 1,202,352 | +0.18(+0.43%) |
Jun 04, 2015 | 42.25 | 42.68 | 42.08 | 42.21 | 1,099,192 | -0.38(-0.88%) |
Jun 03, 2015 | 42.78 | 42.95 | 42.44 | 42.58 | 1,647,052 | +0.02(+0.04%) |
Jun 02, 2015 | 42.78 | 42.99 | 42.25 | 42.57 | 1,584,181 | -0.29(-0.67%) |
Jun 01, 2015 | 42.78 | 43.15 | 42.43 | 42.85 | 1,915,887 | +0.42(+0.99%) |
May 29, 2015 | 42.99 | 42.99 | 42.27 | 42.44 | 2,482,867 | -0.67(-1.56%) |
May 28, 2015 | 43.41 | 43.66 | 43.05 | 43.11 | 1,523,024 | -0.35(-0.80%) |
May 27, 2015 | 42.86 | 43.55 | 42.76 | 43.45 | 1,452,603 | +0.72(+1.69%) |
May 26, 2015 | 42.92 | 42.99 | 42.61 | 42.73 | 976,751 | -0.24(-0.57%) |
May 22, 2015 | 43.05 | 42.98 | 42.98 | 42.98 | 1,543,213 | -0.10(-0.22%) |
May 21, 2015 | 43.25 | 43.31 | 42.83 | 43.07 | 1,517,255 | -0.18(-0.42%) |
May 20, 2015 | 43.31 | 43.41 | 42.93 | 43.25 | 1,024,209 | +0.01(+0.02%) |
May 19, 2015 | 43.25 | 43.45 | 43.08 | 43.25 | 1,792,415 | -0.08(-0.18%) |
May 18, 2015 | 42.56 | 43.39 | 42.56 | 43.32 | 1,416,921 | +0.67(+1.57%) |
May 15, 2015 | 43.13 | 43.16 | 42.47 | 42.65 | 1,894,260 | -0.37(-0.85%) |
May 14, 2015 | 42.11 | 43.05 | 41.88 | 43.02 | 3,314,917 | +1.20(+2.88%) |
May 13, 2015 | 41.96 | 42.17 | 41.70 | 41.82 | 1,851,764 | +0.03(+0.08%) |
May 12, 2015 | 42.04 | 42.23 | 41.76 | 41.78 | 1,520,147 | -0.46(-1.09%) |
May 11, 2015 | 41.67 | 42.63 | 41.59 | 42.24 | 2,984,819 | +0.50(+1.19%) |
May 08, 2015 | 42.34 | 42.53 | 41.70 | 41.75 | 3,489,853 | -0.05(-0.13%) |
May 07, 2015 | 40.92 | 41.90 | 40.89 | 41.80 | 2,155,675 | +0.93(+2.28%) |
May 06, 2015 | 40.83 | 41.21 | 40.54 | 40.87 | 1,164,308 | +0.20(+0.49%) |
May 05, 2015 | 41.30 | 41.30 | 40.34 | 40.67 | 3,195,694 | -0.65(-1.58%) |
May 04, 2015 | 40.92 | 41.53 | 40.68 | 41.32 | 2,487,702 | +0.43(+1.04%) |