Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.74 | 43.87 | 43.61 | 43.82 | 5,751,934 | +0.30(+0.68%) |
Jul 30, 2015 | 43.46 | 43.56 | 43.32 | 43.52 | 4,544,404 | +0.23(+0.53%) |
Jul 29, 2015 | 42.88 | 43.40 | 42.88 | 43.29 | 4,996,150 | +0.21(+0.48%) |
Jul 28, 2015 | 42.88 | 43.10 | 42.69 | 43.09 | 7,207,995 | +0.21(+0.50%) |
Jul 27, 2015 | 42.68 | 42.92 | 42.57 | 42.88 | 6,976,333 | -0.33(-0.76%) |
Jul 24, 2015 | 43.60 | 43.62 | 43.17 | 43.20 | 5,062,604 | -0.46(-1.05%) |
Jul 23, 2015 | 43.94 | 43.94 | 43.58 | 43.66 | 4,918,275 | -0.25(-0.57%) |
Jul 22, 2015 | 43.74 | 43.99 | 43.68 | 43.91 | 3,695,737 | -0.07(-0.16%) |
Jul 21, 2015 | 44.16 | 44.18 | 43.79 | 43.98 | 4,189,852 | -0.39(-0.88%) |
Jul 20, 2015 | 44.42 | 44.46 | 44.28 | 44.37 | 4,416,865 | +0.11(+0.26%) |
Jul 17, 2015 | 44.23 | 44.30 | 44.14 | 44.26 | 3,300,878 | +0.12(+0.28%) |
Jul 16, 2015 | 44.26 | 44.28 | 44.10 | 44.13 | 4,794,439 | +0.15(+0.33%) |
Jul 15, 2015 | 43.99 | 44.15 | 43.86 | 43.99 | 11,268,899 | +0.08(+0.19%) |
Jul 14, 2015 | 43.68 | 43.97 | 43.59 | 43.90 | 3,960,190 | +0.34(+0.77%) |
Jul 13, 2015 | 43.57 | 43.65 | 43.48 | 43.57 | 6,319,011 | +0.60(+1.40%) |
Jul 10, 2015 | 42.83 | 43.04 | 42.64 | 42.97 | 9,989,360 | +1.17(+2.81%) |
Jul 09, 2015 | 41.97 | 42.13 | 41.67 | 41.79 | 13,716,359 | +0.69(+1.69%) |
Jul 08, 2015 | 41.88 | 41.93 | 40.92 | 41.10 | 20,047,462 | -2.55(-5.84%) |
Jul 07, 2015 | 43.59 | 43.73 | 43.03 | 43.65 | 5,809,613 | -0.03(-0.07%) |
Jul 06, 2015 | 43.58 | 43.96 | 43.52 | 43.68 | 4,509,513 | -0.42(-0.95%) |
Jul 02, 2015 | 44.05 | 44.10 | 44.10 | 44.10 | 4,642,322 | -0.05(-0.12%) |
Jul 01, 2015 | 44.22 | 44.30 | 44.00 | 44.15 | 7,563,005 | +0.52(+1.19%) |
Jun 30, 2015 | 43.97 | 43.98 | 43.55 | 43.63 | 5,245,481 | +0.18(+0.40%) |
Jun 29, 2015 | 43.98 | 44.08 | 43.43 | 43.45 | 7,502,351 | -1.62(-3.60%) |
Jun 26, 2015 | 45.11 | 45.18 | 45.03 | 45.08 | 4,157,399 | +0.26(+0.58%) |
Jun 25, 2015 | 45.02 | 45.03 | 44.80 | 44.82 | 4,366,730 | -0.13(-0.29%) |
Jun 24, 2015 | 45.11 | 45.18 | 44.88 | 44.95 | 8,339,457 | -0.45(-0.99%) |
Jun 23, 2015 | 45.38 | 45.44 | 45.21 | 45.40 | 4,761,887 | +0.66(+1.48%) |
Jun 22, 2015 | 44.71 | 44.87 | 44.61 | 44.74 | 3,555,764 | +0.79(+1.79%) |
Jun 19, 2015 | 44.07 | 44.11 | 43.93 | 43.95 | 4,284,063 | +0.04(+0.09%) |
Jun 18, 2015 | 43.71 | 44.14 | 43.63 | 43.91 | 6,611,166 | -0.24(-0.53%) |
Jun 17, 2015 | 44.30 | 44.36 | 44.07 | 44.15 | 6,442,589 | -0.33(-0.73%) |
Jun 16, 2015 | 44.21 | 44.52 | 44.21 | 44.47 | 4,822,766 | -0.15(-0.34%) |
Jun 15, 2015 | 44.38 | 44.66 | 44.33 | 44.62 | 5,125,958 | +0.06(+0.14%) |
Jun 12, 2015 | 44.65 | 44.68 | 44.37 | 44.56 | 3,325,322 | -0.27(-0.59%) |
Jun 11, 2015 | 44.96 | 44.99 | 44.77 | 44.83 | 5,493,172 | +0.55(+1.23%) |
Jun 10, 2015 | 44.28 | 44.55 | 44.27 | 44.28 | 10,721,536 | -0.12(-0.27%) |
Jun 09, 2015 | 44.26 | 44.53 | 44.23 | 44.40 | 10,265,556 | -0.49(-1.08%) |
Jun 08, 2015 | 45.12 | 45.15 | 44.88 | 44.89 | 5,265,940 | -0.72(-1.58%) |
Jun 05, 2015 | 45.55 | 45.69 | 45.46 | 45.61 | 4,844,517 | +0.14(+0.32%) |
Jun 04, 2015 | 45.49 | 45.59 | 45.38 | 45.46 | 9,042,235 | -0.20(-0.45%) |
Jun 03, 2015 | 45.59 | 45.71 | 45.52 | 45.67 | 6,874,620 | +0.36(+0.80%) |
Jun 02, 2015 | 45.45 | 45.68 | 45.26 | 45.31 | 11,007,502 | -0.60(-1.31%) |
Jun 01, 2015 | 45.72 | 45.96 | 45.68 | 45.90 | 9,051,262 | +0.56(+1.24%) |
May 29, 2015 | 45.35 | 45.40 | 45.14 | 45.34 | 6,153,252 | -0.33(-0.71%) |
May 28, 2015 | 45.57 | 45.72 | 45.50 | 45.67 | 5,626,735 | -0.04(-0.08%) |
May 27, 2015 | 45.54 | 45.72 | 45.46 | 45.71 | 7,993,177 | +0.61(+1.36%) |
May 26, 2015 | 45.40 | 45.40 | 44.90 | 45.09 | 6,184,131 | +0.05(+0.10%) |
May 22, 2015 | 44.97 | 45.05 | 45.05 | 45.05 | 8,072,196 | +0.11(+0.25%) |
May 21, 2015 | 44.87 | 44.96 | 44.80 | 44.93 | 5,798,860 | +0.05(+0.12%) |
May 20, 2015 | 44.82 | 45.00 | 44.70 | 44.88 | 6,830,119 | +0.03(+0.07%) |
May 19, 2015 | 44.65 | 44.99 | 44.65 | 44.85 | 5,597,128 | +0.25(+0.56%) |
May 18, 2015 | 44.48 | 44.63 | 44.41 | 44.60 | 8,226,705 | +0.55(+1.26%) |
May 15, 2015 | 44.05 | 44.13 | 43.87 | 44.05 | 10,733,960 | +0.30(+0.68%) |
May 14, 2015 | 43.52 | 43.78 | 43.44 | 43.75 | 6,181,340 | +0.32(+0.73%) |
May 13, 2015 | 43.64 | 43.77 | 43.33 | 43.43 | 5,067,469 | +0.20(+0.46%) |
May 12, 2015 | 43.30 | 43.38 | 43.18 | 43.23 | 4,759,069 | -0.20(-0.45%) |
May 11, 2015 | 43.54 | 43.56 | 43.40 | 43.43 | 5,127,595 | -0.42(-0.95%) |
May 08, 2015 | 43.54 | 43.90 | 43.53 | 43.85 | 8,144,938 | +0.98(+2.28%) |
May 07, 2015 | 42.62 | 42.88 | 42.52 | 42.87 | 5,301,180 | +0.11(+0.25%) |
May 06, 2015 | 42.91 | 42.98 | 42.46 | 42.76 | 7,032,913 | -0.08(-0.19%) |
May 05, 2015 | 43.65 | 43.73 | 42.79 | 42.85 | 8,076,150 | -0.99(-2.25%) |
May 04, 2015 | 43.70 | 43.85 | 43.64 | 43.83 | 5,205,601 | +0.16(+0.36%) |