Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.64 | 40.85 | 40.27 | 40.27 | 11,661,735 | -0.34(-0.84%) |
Jul 30, 2015 | 40.50 | 40.72 | 40.39 | 40.61 | 4,701,256 | +0.00(+0.00%) |
Jul 29, 2015 | 40.42 | 40.72 | 40.14 | 40.61 | 4,326,429 | +0.21(+0.52%) |
Jul 28, 2015 | 40.71 | 40.76 | 40.15 | 40.40 | 3,492,391 | -0.06(-0.15%) |
Jul 27, 2015 | 40.52 | 40.78 | 40.26 | 40.46 | 3,560,933 | -0.33(-0.81%) |
Jul 24, 2015 | 41.40 | 41.47 | 40.74 | 40.79 | 4,848,849 | -0.67(-1.62%) |
Jul 23, 2015 | 41.66 | 41.90 | 41.34 | 41.46 | 4,337,500 | -0.14(-0.34%) |
Jul 22, 2015 | 41.31 | 41.79 | 41.20 | 41.60 | 3,854,928 | +0.33(+0.80%) |
Jul 21, 2015 | 41.23 | 41.63 | 41.02 | 41.27 | 4,220,998 | +0.09(+0.22%) |
Jul 20, 2015 | 40.83 | 41.38 | 40.74 | 41.18 | 4,714,642 | +0.33(+0.81%) |
Jul 17, 2015 | 41.55 | 41.55 | 40.38 | 40.85 | 6,176,001 | -0.70(-1.68%) |
Jul 16, 2015 | 41.60 | 41.79 | 41.33 | 41.55 | 6,013,358 | -0.04(-0.10%) |
Jul 15, 2015 | 41.34 | 41.80 | 41.18 | 41.59 | 5,593,348 | +0.37(+0.90%) |
Jul 14, 2015 | 40.90 | 41.27 | 40.72 | 41.22 | 3,636,357 | +0.13(+0.32%) |
Jul 13, 2015 | 41.14 | 41.22 | 40.90 | 41.09 | 2,463,495 | +0.39(+0.96%) |
Jul 10, 2015 | 40.89 | 40.96 | 40.47 | 40.70 | 2,801,288 | +0.52(+1.29%) |
Jul 09, 2015 | 40.51 | 40.67 | 40.00 | 40.18 | 4,761,539 | +0.37(+0.93%) |
Jul 08, 2015 | 39.98 | 40.23 | 39.72 | 39.81 | 4,514,013 | -0.53(-1.31%) |
Jul 07, 2015 | 40.37 | 40.45 | 39.65 | 40.34 | 5,020,791 | -0.02(-0.05%) |
Jul 06, 2015 | 39.93 | 40.40 | 39.82 | 40.36 | 3,949,836 | -0.02(-0.05%) |
Jul 02, 2015 | 40.97 | 40.38 | 40.38 | 40.38 | 3,324,200 | -0.66(-1.61%) |
Jul 01, 2015 | 40.75 | 41.21 | 40.72 | 41.04 | 3,874,817 | +0.73(+1.81%) |
Jun 30, 2015 | 40.75 | 41.02 | 40.31 | 40.31 | 4,724,591 | +0.06(+0.15%) |
Jun 29, 2015 | 40.71 | 41.13 | 40.17 | 40.25 | 4,241,210 | -1.04(-2.52%) |
Jun 26, 2015 | 41.29 | 41.50 | 41.09 | 41.29 | 4,137,757 | +0.27(+0.66%) |
Jun 25, 2015 | 41.42 | 41.47 | 41.00 | 41.02 | 3,761,973 | -0.14(-0.34%) |
Jun 24, 2015 | 41.39 | 41.67 | 41.15 | 41.16 | 3,329,305 | -0.40(-0.96%) |
Jun 23, 2015 | 41.40 | 41.70 | 41.34 | 41.56 | 4,611,721 | +0.37(+0.90%) |
Jun 22, 2015 | 41.32 | 41.47 | 41.07 | 41.19 | 5,810,382 | +0.17(+0.41%) |
Jun 19, 2015 | 41.16 | 41.37 | 40.92 | 41.02 | 4,731,824 | -0.26(-0.63%) |
Jun 18, 2015 | 41.30 | 41.40 | 40.92 | 41.28 | 5,394,669 | +0.12(+0.29%) |
Jun 17, 2015 | 41.55 | 41.62 | 41.09 | 41.16 | 4,356,912 | -0.30(-0.72%) |
Jun 16, 2015 | 41.15 | 41.63 | 41.01 | 41.46 | 3,584,505 | +0.21(+0.51%) |
Jun 15, 2015 | 40.75 | 41.55 | 40.71 | 41.25 | 5,157,398 | +0.18(+0.44%) |
Jun 12, 2015 | 40.82 | 41.09 | 40.71 | 41.07 | 2,498,826 | +0.17(+0.42%) |
Jun 11, 2015 | 41.18 | 41.27 | 40.79 | 40.90 | 3,043,958 | -0.26(-0.63%) |
Jun 10, 2015 | 40.77 | 41.31 | 40.73 | 41.16 | 4,102,170 | +0.56(+1.38%) |
Jun 09, 2015 | 40.34 | 40.74 | 40.19 | 40.60 | 2,901,247 | +0.33(+0.82%) |
Jun 08, 2015 | 40.25 | 40.49 | 40.01 | 40.27 | 2,862,776 | +0.07(+0.17%) |
Jun 05, 2015 | 40.11 | 40.47 | 39.97 | 40.20 | 4,321,234 | +0.49(+1.23%) |
Jun 04, 2015 | 39.77 | 40.18 | 39.65 | 39.71 | 3,529,862 | -0.29(-0.72%) |
Jun 03, 2015 | 39.67 | 40.15 | 39.59 | 40.00 | 3,460,046 | +0.55(+1.39%) |
Jun 02, 2015 | 39.20 | 39.58 | 39.02 | 39.45 | 3,433,945 | +0.28(+0.71%) |
Jun 01, 2015 | 39.56 | 39.70 | 39.00 | 39.17 | 3,027,162 | -0.30(-0.76%) |
May 29, 2015 | 39.89 | 39.89 | 39.29 | 39.47 | 3,193,484 | -0.42(-1.05%) |
May 28, 2015 | 39.76 | 39.96 | 39.53 | 39.89 | 3,304,002 | -0.02(-0.05%) |
May 27, 2015 | 39.66 | 39.98 | 39.58 | 39.91 | 2,848,861 | +0.32(+0.81%) |
May 26, 2015 | 39.54 | 39.64 | 39.22 | 39.59 | 4,955,178 | +0.18(+0.46%) |
May 22, 2015 | 39.53 | 39.41 | 39.41 | 39.41 | 1,644,800 | -0.15(-0.38%) |
May 21, 2015 | 39.44 | 39.73 | 39.43 | 39.56 | 2,351,074 | -0.03(-0.08%) |
May 20, 2015 | 39.79 | 39.79 | 39.43 | 39.59 | 2,450,446 | -0.19(-0.48%) |
May 19, 2015 | 39.42 | 39.93 | 39.32 | 39.78 | 4,118,493 | +0.55(+1.40%) |
May 18, 2015 | 38.76 | 39.30 | 38.75 | 39.23 | 2,577,232 | +0.51(+1.32%) |
May 15, 2015 | 39.24 | 39.27 | 38.53 | 38.72 | 2,352,590 | -0.45(-1.15%) |
May 14, 2015 | 39.30 | 39.34 | 39.00 | 39.17 | 1,993,553 | +0.08(+0.20%) |
May 13, 2015 | 38.75 | 39.17 | 38.61 | 39.09 | 2,715,952 | -0.03(-0.08%) |
May 12, 2015 | 38.87 | 39.30 | 38.58 | 39.12 | 2,559,751 | +0.11(+0.28%) |
May 11, 2015 | 39.01 | 39.28 | 38.93 | 39.01 | 2,907,401 | -0.05(-0.13%) |
May 08, 2015 | 38.75 | 39.13 | 38.61 | 39.06 | 3,296,208 | +0.49(+1.27%) |
May 07, 2015 | 38.61 | 38.81 | 38.39 | 38.57 | 2,233,212 | -0.09(-0.23%) |
May 06, 2015 | 39.00 | 39.17 | 38.31 | 38.66 | 3,029,638 | -0.31(-0.80%) |
May 05, 2015 | 38.92 | 39.43 | 38.88 | 38.97 | 3,407,594 | -0.12(-0.31%) |
May 04, 2015 | 38.49 | 39.12 | 38.41 | 39.09 | 3,772,253 | +0.63(+1.64%) |