Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.71 | 43.71 | 42.86 | 42.97 | 3,350,852 | -0.47(-1.09%) |
Jul 30, 2015 | 42.96 | 43.65 | 42.86 | 43.44 | 2,587,257 | +0.18(+0.41%) |
Jul 29, 2015 | 42.32 | 43.36 | 41.98 | 43.27 | 4,266,104 | +1.11(+2.64%) |
Jul 28, 2015 | 40.95 | 42.43 | 40.36 | 42.15 | 6,216,482 | +2.30(+5.77%) |
Jul 27, 2015 | 40.30 | 40.30 | 39.79 | 39.85 | 2,355,626 | -0.57(-1.41%) |
Jul 24, 2015 | 40.91 | 41.14 | 40.36 | 40.42 | 2,009,267 | -0.57(-1.39%) |
Jul 23, 2015 | 41.47 | 41.81 | 40.96 | 40.99 | 1,648,665 | -0.35(-0.86%) |
Jul 22, 2015 | 42.08 | 42.26 | 40.53 | 41.35 | 4,516,784 | -0.99(-2.35%) |
Jul 21, 2015 | 42.87 | 42.87 | 41.94 | 42.34 | 1,471,089 | -0.66(-1.53%) |
Jul 20, 2015 | 43.06 | 43.26 | 42.82 | 43.00 | 1,326,240 | -0.08(-0.18%) |
Jul 17, 2015 | 43.08 | 43.31 | 42.80 | 43.08 | 668,961 | -0.22(-0.50%) |
Jul 16, 2015 | 43.16 | 43.59 | 43.00 | 43.30 | 1,064,358 | +0.53(+1.24%) |
Jul 15, 2015 | 43.46 | 43.61 | 42.61 | 42.76 | 2,103,822 | -0.83(-1.89%) |
Jul 14, 2015 | 44.08 | 44.23 | 43.30 | 43.59 | 1,263,730 | +0.08(+0.18%) |
Jul 13, 2015 | 43.38 | 43.55 | 42.93 | 43.51 | 1,601,616 | +0.56(+1.30%) |
Jul 10, 2015 | 43.64 | 43.67 | 42.62 | 42.95 | 2,162,433 | -0.01(-0.02%) |
Jul 09, 2015 | 43.19 | 43.63 | 42.88 | 42.96 | 1,807,182 | +0.72(+1.70%) |
Jul 08, 2015 | 43.14 | 43.20 | 42.24 | 42.24 | 1,392,928 | -1.23(-2.83%) |
Jul 07, 2015 | 43.57 | 43.57 | 42.67 | 43.47 | 1,729,330 | -0.15(-0.34%) |
Jul 06, 2015 | 43.31 | 43.80 | 43.06 | 43.62 | 1,003,761 | -0.13(-0.29%) |
Jul 02, 2015 | 44.15 | 43.75 | 43.75 | 43.75 | 890,456 | -0.22(-0.49%) |
Jul 01, 2015 | 44.23 | 44.44 | 43.82 | 43.96 | 787,987 | +0.08(+0.18%) |
Jun 30, 2015 | 44.30 | 44.48 | 43.84 | 43.89 | 1,394,364 | +0.09(+0.20%) |
Jun 29, 2015 | 44.54 | 44.97 | 43.77 | 43.80 | 1,219,025 | -1.07(-2.39%) |
Jun 26, 2015 | 45.09 | 45.11 | 44.77 | 44.87 | 2,142,102 | -0.04(-0.09%) |
Jun 25, 2015 | 45.25 | 45.30 | 44.83 | 44.91 | 1,390,450 | -0.25(-0.54%) |
Jun 24, 2015 | 45.24 | 45.34 | 44.94 | 45.15 | 1,906,629 | -0.13(-0.28%) |
Jun 23, 2015 | 45.47 | 45.62 | 45.10 | 45.28 | 1,195,304 | -0.22(-0.48%) |
Jun 22, 2015 | 45.66 | 45.71 | 45.23 | 45.50 | 1,087,324 | +0.13(+0.28%) |
Jun 19, 2015 | 45.51 | 45.71 | 45.26 | 45.37 | 1,936,093 | -0.32(-0.71%) |
Jun 18, 2015 | 45.38 | 45.81 | 45.09 | 45.69 | 1,165,966 | +0.54(+1.20%) |
Jun 17, 2015 | 45.28 | 45.58 | 44.70 | 45.15 | 1,547,528 | +0.01(+0.02%) |
Jun 16, 2015 | 44.62 | 45.33 | 44.53 | 45.14 | 1,172,682 | +0.39(+0.88%) |
Jun 15, 2015 | 44.75 | 44.88 | 44.51 | 44.75 | 1,284,901 | -0.44(-0.98%) |
Jun 12, 2015 | 45.09 | 45.29 | 44.95 | 45.19 | 1,371,956 | -0.19(-0.41%) |
Jun 11, 2015 | 45.27 | 45.73 | 45.09 | 45.38 | 1,563,543 | +0.09(+0.20%) |
Jun 10, 2015 | 44.05 | 45.32 | 43.85 | 45.29 | 2,116,732 | +1.50(+3.44%) |
Jun 09, 2015 | 44.00 | 44.14 | 43.74 | 43.79 | 1,146,659 | -0.19(-0.42%) |
Jun 08, 2015 | 43.98 | 44.15 | 43.77 | 43.97 | 1,173,318 | -0.02(-0.04%) |
Jun 05, 2015 | 43.61 | 44.07 | 43.40 | 43.99 | 773,306 | +0.23(+0.52%) |
Jun 04, 2015 | 44.23 | 44.36 | 43.72 | 43.77 | 985,404 | -0.82(-1.83%) |
Jun 03, 2015 | 44.52 | 44.92 | 44.31 | 44.58 | 478,314 | +0.21(+0.47%) |
Jun 02, 2015 | 44.12 | 44.55 | 44.12 | 44.38 | 707,201 | +0.00(+0.00%) |
Jun 01, 2015 | 44.52 | 44.67 | 44.13 | 44.38 | 666,867 | -0.07(-0.15%) |
May 29, 2015 | 45.06 | 45.20 | 44.39 | 44.45 | 1,079,394 | -0.72(-1.59%) |
May 28, 2015 | 45.15 | 45.18 | 44.83 | 45.16 | 807,828 | +0.01(+0.02%) |
May 27, 2015 | 44.95 | 45.27 | 44.85 | 45.15 | 883,579 | +0.24(+0.53%) |
May 26, 2015 | 45.38 | 45.56 | 44.45 | 44.92 | 1,707,347 | -0.64(-1.40%) |
May 22, 2015 | 45.68 | 45.56 | 45.56 | 45.56 | 854,636 | -0.16(-0.34%) |
May 21, 2015 | 45.83 | 46.01 | 45.68 | 45.71 | 764,786 | +0.04(+0.09%) |
May 20, 2015 | 45.50 | 45.88 | 45.45 | 45.67 | 1,065,300 | +0.18(+0.39%) |
May 19, 2015 | 45.91 | 45.99 | 45.44 | 45.50 | 854,055 | -0.36(-0.79%) |
May 18, 2015 | 45.74 | 45.96 | 45.45 | 45.86 | 1,179,566 | +0.04(+0.09%) |
May 15, 2015 | 46.04 | 46.13 | 45.59 | 45.82 | 1,438,075 | -0.24(-0.51%) |
May 14, 2015 | 45.48 | 46.08 | 45.30 | 46.06 | 2,101,339 | +0.95(+2.11%) |
May 13, 2015 | 44.84 | 45.25 | 44.67 | 45.10 | 1,697,435 | +0.36(+0.81%) |
May 12, 2015 | 44.43 | 44.89 | 44.03 | 44.74 | 1,705,106 | +0.12(+0.26%) |
May 11, 2015 | 44.33 | 44.80 | 44.27 | 44.62 | 1,591,186 | +0.21(+0.46%) |
May 08, 2015 | 44.44 | 44.67 | 44.26 | 44.42 | 1,812,550 | +0.50(+1.14%) |
May 07, 2015 | 43.67 | 44.13 | 43.49 | 43.91 | 1,989,653 | +0.07(+0.16%) |
May 06, 2015 | 43.84 | 44.14 | 43.58 | 43.85 | 2,111,821 | +0.21(+0.47%) |
May 05, 2015 | 43.79 | 44.11 | 43.46 | 43.64 | 2,582,811 | -0.20(-0.45%) |
May 04, 2015 | 43.72 | 44.14 | 43.58 | 43.84 | 1,644,540 | +0.19(+0.43%) |