Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.07 | 44.84 | 42.89 | 43.63 | 664,008 | +0.88(+2.06%) |
Jul 30, 2015 | 41.00 | 42.76 | 40.42 | 42.75 | 802,766 | +1.62(+3.94%) |
Jul 29, 2015 | 46.40 | 46.40 | 40.39 | 41.13 | 1,236,676 | -3.02(-6.84%) |
Jul 28, 2015 | 43.97 | 44.26 | 42.79 | 44.15 | 322,371 | +0.71(+1.63%) |
Jul 27, 2015 | 43.94 | 44.11 | 42.62 | 43.44 | 375,340 | -0.74(-1.67%) |
Jul 24, 2015 | 44.79 | 45.10 | 43.91 | 44.18 | 195,206 | -0.50(-1.12%) |
Jul 23, 2015 | 44.62 | 45.70 | 44.37 | 44.68 | 198,477 | -0.01(-0.02%) |
Jul 22, 2015 | 43.35 | 44.72 | 43.18 | 44.69 | 259,382 | +1.14(+2.62%) |
Jul 21, 2015 | 43.97 | 44.37 | 42.71 | 43.55 | 250,342 | -0.27(-0.62%) |
Jul 20, 2015 | 44.78 | 44.94 | 43.50 | 43.82 | 196,535 | -0.87(-1.95%) |
Jul 17, 2015 | 44.31 | 44.78 | 43.71 | 44.69 | 234,098 | +0.56(+1.27%) |
Jul 16, 2015 | 42.93 | 44.21 | 42.64 | 44.13 | 376,595 | +1.68(+3.96%) |
Jul 15, 2015 | 42.27 | 42.74 | 41.55 | 42.45 | 230,566 | +0.34(+0.81%) |
Jul 14, 2015 | 41.78 | 42.72 | 41.62 | 42.11 | 262,710 | +0.01(+0.02%) |
Jul 13, 2015 | 41.81 | 42.35 | 41.72 | 42.10 | 237,710 | +0.58(+1.40%) |
Jul 10, 2015 | 41.27 | 41.76 | 40.83 | 41.52 | 248,071 | +0.58(+1.42%) |
Jul 09, 2015 | 42.03 | 42.15 | 40.75 | 40.94 | 255,355 | -0.74(-1.78%) |
Jul 08, 2015 | 41.03 | 41.88 | 41.03 | 41.68 | 404,245 | +0.24(+0.58%) |
Jul 07, 2015 | 41.00 | 41.67 | 40.31 | 41.44 | 383,062 | +0.31(+0.75%) |
Jul 06, 2015 | 40.59 | 41.26 | 40.55 | 41.13 | 279,893 | +0.27(+0.66%) |
Jul 02, 2015 | 40.65 | 40.86 | 40.86 | 40.86 | 314,300 | +0.24(+0.59%) |
Jul 01, 2015 | 40.82 | 41.28 | 39.11 | 40.62 | 671,654 | +0.89(+2.24%) |
Jun 30, 2015 | 39.96 | 40.36 | 39.24 | 39.73 | 514,553 | -0.05(-0.13%) |
Jun 29, 2015 | 38.93 | 40.95 | 38.93 | 39.78 | 420,317 | +0.46(+1.17%) |
Jun 26, 2015 | 39.88 | 40.37 | 38.93 | 39.32 | 1,046,696 | -0.64(-1.60%) |
Jun 25, 2015 | 39.51 | 40.37 | 39.00 | 39.96 | 333,793 | +0.47(+1.19%) |
Jun 24, 2015 | 40.00 | 40.70 | 39.06 | 39.49 | 387,060 | -0.95(-2.35%) |
Jun 23, 2015 | 42.01 | 42.48 | 39.93 | 40.44 | 1,067,443 | -1.76(-4.17%) |
Jun 22, 2015 | 42.69 | 43.61 | 42.14 | 42.20 | 398,423 | -0.14(-0.33%) |
Jun 19, 2015 | 42.05 | 42.98 | 41.80 | 42.34 | 765,799 | +1.41(+3.44%) |
Jun 18, 2015 | 40.44 | 41.09 | 40.20 | 40.93 | 270,506 | +0.76(+1.89%) |
Jun 17, 2015 | 39.43 | 40.24 | 39.17 | 40.17 | 284,963 | +0.99(+2.53%) |
Jun 16, 2015 | 37.83 | 39.66 | 37.83 | 39.18 | 260,349 | +1.20(+3.16%) |
Jun 15, 2015 | 38.11 | 38.35 | 37.62 | 37.98 | 285,147 | -0.25(-0.65%) |
Jun 12, 2015 | 37.31 | 38.42 | 37.22 | 38.23 | 280,782 | +0.73(+1.95%) |
Jun 11, 2015 | 37.16 | 37.62 | 36.94 | 37.50 | 398,731 | +0.10(+0.27%) |
Jun 10, 2015 | 36.68 | 37.69 | 36.51 | 37.40 | 319,021 | +1.29(+3.57%) |
Jun 09, 2015 | 35.70 | 37.63 | 35.69 | 36.11 | 919,690 | +1.47(+4.24%) |
Jun 08, 2015 | 34.22 | 35.32 | 33.63 | 34.64 | 298,677 | +0.50(+1.46%) |
Jun 05, 2015 | 33.16 | 34.28 | 33.16 | 34.14 | 218,918 | +0.84(+2.52%) |
Jun 04, 2015 | 32.82 | 33.38 | 32.62 | 33.30 | 196,753 | +0.26(+0.79%) |
Jun 03, 2015 | 32.73 | 33.10 | 31.94 | 33.04 | 248,778 | +0.48(+1.47%) |
Jun 02, 2015 | 31.86 | 32.98 | 31.80 | 32.56 | 221,861 | +0.51(+1.59%) |
Jun 01, 2015 | 31.14 | 32.45 | 31.11 | 32.05 | 304,580 | +1.03(+3.32%) |
May 29, 2015 | 31.19 | 31.37 | 30.08 | 31.02 | 496,145 | -0.81(-2.54%) |
May 28, 2015 | 31.67 | 31.98 | 31.13 | 31.83 | 189,405 | +0.16(+0.51%) |
May 27, 2015 | 29.95 | 31.74 | 29.87 | 31.67 | 674,388 | +2.54(+8.72%) |
May 26, 2015 | 28.74 | 29.61 | 28.71 | 29.13 | 177,356 | +0.15(+0.52%) |
May 22, 2015 | 28.93 | 28.98 | 28.98 | 28.98 | 195,000 | -0.01(-0.03%) |
May 21, 2015 | 29.20 | 29.35 | 28.92 | 28.99 | 99,892 | -0.26(-0.89%) |
May 20, 2015 | 29.01 | 29.42 | 28.74 | 29.25 | 145,324 | +0.40(+1.39%) |
May 19, 2015 | 28.73 | 29.20 | 28.56 | 28.85 | 167,963 | +0.06(+0.21%) |
May 18, 2015 | 28.40 | 28.98 | 28.32 | 28.79 | 151,115 | +0.30(+1.05%) |
May 15, 2015 | 28.41 | 28.73 | 28.39 | 28.49 | 118,439 | -0.04(-0.14%) |
May 14, 2015 | 28.18 | 28.61 | 27.81 | 28.53 | 143,302 | +0.50(+1.78%) |
May 13, 2015 | 28.33 | 28.56 | 28.01 | 28.03 | 165,229 | -0.27(-0.95%) |
May 12, 2015 | 28.26 | 28.58 | 27.67 | 28.30 | 193,198 | -0.14(-0.49%) |
May 11, 2015 | 28.05 | 28.73 | 28.05 | 28.44 | 167,115 | +0.45(+1.61%) |
May 08, 2015 | 28.07 | 28.31 | 27.87 | 27.99 | 175,373 | +0.21(+0.76%) |
May 07, 2015 | 27.64 | 28.15 | 27.37 | 27.78 | 290,668 | -0.01(-0.04%) |
May 06, 2015 | 27.86 | 28.09 | 27.40 | 27.79 | 244,294 | -0.11(-0.39%) |
May 05, 2015 | 27.47 | 28.63 | 27.00 | 27.90 | 325,050 | +0.22(+0.79%) |
May 04, 2015 | 26.05 | 27.92 | 26.05 | 27.68 | 338,891 | +0.33(+1.21%) |