Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.33 | 42.61 | 41.99 | 42.01 | 194,323 | -0.10(-0.24%) |
Jul 30, 2015 | 42.37 | 42.63 | 41.82 | 42.11 | 207,940 | -0.39(-0.91%) |
Jul 29, 2015 | 41.88 | 43.18 | 41.69 | 42.49 | 414,599 | +0.70(+1.67%) |
Jul 28, 2015 | 41.18 | 42.13 | 40.74 | 41.80 | 267,413 | +0.88(+2.14%) |
Jul 27, 2015 | 41.54 | 41.55 | 40.73 | 40.92 | 276,285 | -0.66(-1.58%) |
Jul 24, 2015 | 41.67 | 42.01 | 41.48 | 41.58 | 411,627 | -0.19(-0.45%) |
Jul 23, 2015 | 42.16 | 42.73 | 41.61 | 41.77 | 478,394 | -0.39(-0.92%) |
Jul 22, 2015 | 43.87 | 43.87 | 41.92 | 42.16 | 1,506,886 | +2.52(+6.36%) |
Jul 21, 2015 | 38.99 | 39.82 | 38.95 | 39.63 | 281,639 | +0.74(+1.90%) |
Jul 20, 2015 | 39.81 | 39.81 | 38.85 | 38.90 | 429,208 | -0.78(-1.96%) |
Jul 17, 2015 | 39.57 | 40.17 | 39.19 | 39.67 | 292,606 | -0.22(-0.55%) |
Jul 16, 2015 | 40.13 | 40.28 | 39.82 | 39.89 | 230,597 | -0.16(-0.40%) |
Jul 15, 2015 | 41.37 | 41.53 | 39.86 | 40.05 | 312,515 | -1.32(-3.18%) |
Jul 14, 2015 | 41.54 | 41.87 | 41.17 | 41.37 | 200,323 | -0.26(-0.62%) |
Jul 13, 2015 | 40.53 | 41.66 | 40.45 | 41.63 | 312,931 | +1.39(+3.44%) |
Jul 10, 2015 | 38.65 | 40.36 | 38.65 | 40.24 | 284,925 | +1.81(+4.72%) |
Jul 09, 2015 | 38.53 | 38.98 | 38.36 | 38.43 | 447,204 | +0.30(+0.78%) |
Jul 08, 2015 | 38.66 | 39.14 | 37.90 | 38.13 | 423,761 | -0.93(-2.37%) |
Jul 07, 2015 | 39.46 | 39.46 | 38.75 | 39.05 | 365,749 | -0.32(-0.81%) |
Jul 06, 2015 | 39.94 | 40.14 | 39.11 | 39.37 | 253,313 | -0.97(-2.40%) |
Jul 02, 2015 | 40.84 | 40.34 | 40.34 | 40.34 | 224,659 | -0.39(-0.95%) |
Jul 01, 2015 | 40.50 | 40.85 | 40.19 | 40.73 | 324,887 | +0.51(+1.26%) |
Jun 30, 2015 | 40.21 | 40.56 | 39.70 | 40.22 | 270,610 | +0.21(+0.52%) |
Jun 29, 2015 | 40.77 | 41.21 | 39.96 | 40.01 | 229,834 | -0.99(-2.41%) |
Jun 26, 2015 | 41.33 | 41.38 | 40.66 | 41.00 | 638,626 | -0.25(-0.60%) |
Jun 25, 2015 | 41.30 | 41.73 | 40.70 | 41.25 | 321,834 | -0.02(-0.05%) |
Jun 24, 2015 | 42.95 | 43.06 | 41.12 | 41.27 | 333,284 | -1.67(-3.88%) |
Jun 23, 2015 | 43.19 | 43.24 | 42.71 | 42.93 | 217,309 | -0.38(-0.87%) |
Jun 22, 2015 | 43.26 | 43.62 | 43.03 | 43.31 | 206,689 | +0.33(+0.77%) |
Jun 19, 2015 | 43.10 | 43.21 | 42.70 | 42.98 | 246,737 | -0.11(-0.25%) |
Jun 18, 2015 | 42.67 | 43.41 | 42.59 | 43.09 | 315,047 | +0.53(+1.24%) |
Jun 17, 2015 | 42.68 | 42.91 | 42.10 | 42.56 | 201,749 | -0.12(-0.28%) |
Jun 16, 2015 | 42.88 | 43.32 | 42.54 | 42.68 | 224,529 | -0.11(-0.26%) |
Jun 15, 2015 | 42.90 | 42.90 | 42.43 | 42.79 | 216,203 | -0.47(-1.08%) |
Jun 12, 2015 | 43.53 | 43.62 | 43.23 | 43.26 | 153,404 | -0.31(-0.71%) |
Jun 11, 2015 | 43.57 | 43.80 | 43.45 | 43.57 | 151,318 | +0.12(+0.28%) |
Jun 10, 2015 | 43.24 | 43.86 | 43.04 | 43.45 | 159,249 | +0.43(+1.00%) |
Jun 09, 2015 | 42.92 | 43.36 | 42.56 | 43.02 | 167,209 | +0.05(+0.12%) |
Jun 08, 2015 | 43.40 | 43.40 | 42.83 | 42.97 | 186,781 | -0.45(-1.03%) |
Jun 05, 2015 | 42.75 | 43.48 | 42.48 | 43.42 | 103,672 | +0.76(+1.78%) |
Jun 04, 2015 | 42.77 | 42.95 | 42.42 | 42.66 | 181,309 | -0.21(-0.49%) |
Jun 03, 2015 | 42.79 | 43.31 | 42.42 | 42.87 | 359,972 | +0.29(+0.68%) |
Jun 02, 2015 | 42.78 | 43.09 | 42.35 | 42.58 | 243,017 | -0.36(-0.84%) |
Jun 01, 2015 | 42.41 | 43.08 | 42.19 | 42.94 | 289,201 | +0.65(+1.53%) |
May 29, 2015 | 42.85 | 43.05 | 42.05 | 42.30 | 379,734 | -0.50(-1.16%) |
May 28, 2015 | 42.73 | 42.84 | 42.29 | 42.79 | 399,433 | -0.08(-0.19%) |
May 27, 2015 | 42.06 | 42.98 | 41.53 | 42.87 | 427,092 | +0.96(+2.28%) |
May 26, 2015 | 42.04 | 42.21 | 41.21 | 41.92 | 322,073 | -0.09(-0.21%) |
May 22, 2015 | 42.87 | 42.01 | 42.01 | 42.01 | 394,959 | -0.96(-2.23%) |
May 21, 2015 | 43.22 | 43.22 | 42.67 | 42.96 | 619,261 | -0.41(-0.94%) |
May 20, 2015 | 43.66 | 43.75 | 43.06 | 43.37 | 492,522 | -0.36(-0.82%) |
May 19, 2015 | 43.25 | 43.80 | 43.24 | 43.73 | 429,241 | +0.52(+1.20%) |
May 18, 2015 | 42.48 | 43.44 | 42.12 | 43.21 | 458,946 | +0.81(+1.90%) |
May 15, 2015 | 42.28 | 42.54 | 42.06 | 42.41 | 322,920 | +0.00(+0.00%) |
May 14, 2015 | 41.56 | 42.57 | 41.40 | 42.41 | 464,582 | +1.02(+2.46%) |
May 13, 2015 | 40.97 | 41.43 | 40.75 | 41.39 | 294,173 | +0.42(+1.02%) |
May 12, 2015 | 41.17 | 41.23 | 40.56 | 40.97 | 196,005 | -0.37(-0.89%) |
May 11, 2015 | 41.14 | 41.46 | 40.96 | 41.34 | 162,438 | +0.11(+0.27%) |
May 08, 2015 | 41.38 | 41.68 | 41.03 | 41.23 | 272,675 | +0.20(+0.49%) |
May 07, 2015 | 40.85 | 41.53 | 40.62 | 41.03 | 208,613 | +0.10(+0.24%) |
May 06, 2015 | 40.85 | 41.10 | 40.54 | 40.93 | 244,477 | +0.31(+0.76%) |
May 05, 2015 | 40.19 | 41.01 | 40.02 | 40.62 | 390,736 | +0.43(+1.07%) |
May 04, 2015 | 40.10 | 40.49 | 39.91 | 40.19 | 278,621 | +0.20(+0.50%) |