Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.05 | 40.99 | 39.83 | 40.92 | 410,829 | +0.97(+2.43%) |
Jul 30, 2015 | 40.66 | 40.96 | 39.70 | 39.95 | 559,854 | -1.19(-2.89%) |
Jul 29, 2015 | 40.25 | 41.28 | 40.25 | 41.14 | 238,619 | +0.76(+1.88%) |
Jul 28, 2015 | 40.69 | 40.69 | 40.07 | 40.38 | 368,441 | -0.34(-0.83%) |
Jul 27, 2015 | 40.60 | 41.26 | 40.42 | 40.72 | 182,228 | -0.16(-0.39%) |
Jul 24, 2015 | 41.62 | 41.62 | 40.82 | 40.88 | 134,286 | -0.76(-1.83%) |
Jul 23, 2015 | 42.06 | 42.07 | 41.42 | 41.64 | 128,857 | -0.36(-0.86%) |
Jul 22, 2015 | 41.35 | 42.11 | 41.35 | 42.00 | 102,010 | +0.25(+0.60%) |
Jul 21, 2015 | 42.29 | 42.50 | 41.63 | 41.75 | 124,385 | -0.69(-1.63%) |
Jul 20, 2015 | 42.55 | 42.59 | 41.89 | 42.44 | 340,706 | -0.17(-0.40%) |
Jul 17, 2015 | 43.43 | 43.50 | 42.46 | 42.61 | 152,078 | -0.94(-2.16%) |
Jul 16, 2015 | 43.51 | 43.75 | 43.10 | 43.55 | 240,759 | +0.27(+0.62%) |
Jul 15, 2015 | 43.34 | 43.66 | 43.07 | 43.28 | 163,484 | +0.00(+0.00%) |
Jul 14, 2015 | 42.83 | 43.37 | 42.77 | 43.28 | 120,932 | +0.46(+1.07%) |
Jul 13, 2015 | 42.54 | 42.97 | 42.53 | 42.82 | 198,139 | +0.63(+1.49%) |
Jul 10, 2015 | 41.91 | 42.23 | 41.63 | 42.19 | 221,770 | +0.83(+2.01%) |
Jul 09, 2015 | 42.04 | 42.19 | 41.19 | 41.36 | 289,365 | -0.15(-0.36%) |
Jul 08, 2015 | 41.86 | 42.15 | 41.29 | 41.51 | 295,145 | -0.93(-2.19%) |
Jul 07, 2015 | 42.03 | 42.65 | 41.77 | 42.44 | 320,679 | +0.51(+1.22%) |
Jul 06, 2015 | 41.81 | 42.48 | 41.54 | 41.93 | 174,393 | -0.13(-0.31%) |
Jul 02, 2015 | 42.55 | 42.06 | 42.06 | 42.06 | 185,300 | -0.33(-0.78%) |
Jul 01, 2015 | 42.05 | 42.50 | 41.60 | 42.39 | 302,789 | +1.15(+2.79%) |
Jun 30, 2015 | 41.43 | 41.43 | 40.82 | 41.24 | 215,074 | +0.20(+0.49%) |
Jun 29, 2015 | 42.20 | 42.50 | 40.96 | 41.04 | 191,678 | -1.47(-3.46%) |
Jun 26, 2015 | 42.59 | 43.21 | 42.19 | 42.51 | 350,535 | +0.11(+0.26%) |
Jun 25, 2015 | 42.87 | 42.87 | 42.07 | 42.40 | 133,726 | -0.32(-0.75%) |
Jun 24, 2015 | 43.58 | 43.62 | 42.55 | 42.72 | 271,081 | -0.92(-2.11%) |
Jun 23, 2015 | 43.24 | 43.82 | 43.13 | 43.64 | 316,191 | +0.59(+1.37%) |
Jun 22, 2015 | 42.90 | 43.12 | 42.39 | 43.05 | 244,827 | +0.43(+1.01%) |
Jun 19, 2015 | 41.99 | 42.76 | 41.84 | 42.62 | 556,739 | +0.77(+1.84%) |
Jun 18, 2015 | 41.50 | 41.97 | 41.33 | 41.85 | 193,359 | +0.54(+1.31%) |
Jun 17, 2015 | 41.48 | 41.65 | 41.20 | 41.31 | 211,435 | -0.16(-0.39%) |
Jun 16, 2015 | 40.62 | 41.47 | 40.37 | 41.47 | 343,579 | +0.87(+2.14%) |
Jun 15, 2015 | 40.66 | 40.66 | 39.73 | 40.60 | 171,311 | -0.40(-0.98%) |
Jun 12, 2015 | 41.33 | 41.33 | 40.94 | 41.00 | 194,821 | -0.38(-0.92%) |
Jun 11, 2015 | 41.10 | 41.49 | 40.85 | 41.38 | 237,611 | +0.38(+0.93%) |
Jun 10, 2015 | 40.50 | 41.50 | 40.48 | 41.00 | 411,123 | +0.63(+1.56%) |
Jun 09, 2015 | 40.17 | 40.64 | 39.95 | 40.37 | 196,300 | +0.12(+0.30%) |
Jun 08, 2015 | 40.38 | 40.54 | 40.10 | 40.25 | 104,903 | -0.27(-0.67%) |
Jun 05, 2015 | 40.36 | 40.62 | 39.85 | 40.52 | 117,831 | +0.21(+0.52%) |
Jun 04, 2015 | 40.20 | 40.50 | 40.11 | 40.31 | 159,376 | -0.15(-0.37%) |
Jun 03, 2015 | 39.97 | 40.50 | 39.62 | 40.46 | 201,307 | +0.62(+1.56%) |
Jun 02, 2015 | 39.23 | 39.91 | 39.23 | 39.84 | 109,305 | +0.31(+0.78%) |
Jun 01, 2015 | 39.58 | 39.84 | 38.87 | 39.53 | 111,647 | +0.23(+0.59%) |
May 29, 2015 | 39.65 | 39.90 | 38.89 | 39.30 | 105,662 | -0.44(-1.11%) |
May 28, 2015 | 39.80 | 39.90 | 39.30 | 39.74 | 107,223 | -0.20(-0.50%) |
May 27, 2015 | 39.17 | 39.99 | 39.08 | 39.94 | 103,649 | +0.72(+1.84%) |
May 26, 2015 | 39.59 | 39.76 | 39.10 | 39.22 | 143,372 | -0.44(-1.11%) |
May 22, 2015 | 39.78 | 39.66 | 39.66 | 39.66 | 128,100 | -0.16(-0.40%) |
May 21, 2015 | 39.87 | 40.22 | 39.74 | 39.82 | 93,584 | -0.12(-0.30%) |
May 20, 2015 | 40.10 | 40.23 | 39.80 | 39.94 | 110,198 | -0.20(-0.50%) |
May 19, 2015 | 39.97 | 40.29 | 39.62 | 40.14 | 116,901 | +0.24(+0.60%) |
May 18, 2015 | 39.64 | 40.07 | 39.29 | 39.90 | 155,106 | +0.01(+0.03%) |
May 15, 2015 | 40.44 | 40.71 | 39.82 | 39.89 | 145,053 | -0.54(-1.34%) |
May 14, 2015 | 40.24 | 40.77 | 40.04 | 40.43 | 173,124 | +0.19(+0.47%) |
May 13, 2015 | 39.81 | 40.48 | 39.46 | 40.24 | 190,634 | +0.43(+1.08%) |
May 12, 2015 | 39.55 | 39.95 | 38.85 | 39.81 | 182,624 | -0.02(-0.05%) |
May 11, 2015 | 39.59 | 40.36 | 39.59 | 39.83 | 142,402 | +0.14(+0.35%) |
May 08, 2015 | 39.58 | 40.06 | 39.50 | 39.69 | 193,411 | +0.43(+1.10%) |
May 07, 2015 | 39.30 | 39.52 | 38.95 | 39.26 | 182,556 | -0.15(-0.38%) |
May 06, 2015 | 40.30 | 40.44 | 39.29 | 39.41 | 210,189 | -0.69(-1.72%) |
May 05, 2015 | 39.88 | 40.30 | 39.30 | 40.10 | 310,322 | +0.09(+0.22%) |
May 04, 2015 | 39.89 | 40.57 | 39.85 | 40.01 | 256,266 | +0.09(+0.23%) |