Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.17 | 43.19 | 42.84 | 42.92 | 1,975,688 | -0.06(-0.14%) |
Jul 30, 2015 | 42.42 | 43.13 | 42.42 | 42.98 | 3,299,373 | +0.42(+0.99%) |
Jul 29, 2015 | 42.20 | 42.63 | 42.14 | 42.56 | 3,906,201 | +0.45(+1.08%) |
Jul 28, 2015 | 41.73 | 42.18 | 41.57 | 42.10 | 4,194,176 | +0.92(+2.24%) |
Jul 27, 2015 | 40.90 | 41.58 | 40.87 | 41.18 | 4,612,593 | +0.19(+0.47%) |
Jul 24, 2015 | 41.31 | 41.60 | 40.90 | 40.99 | 3,728,664 | -0.21(-0.51%) |
Jul 23, 2015 | 40.09 | 41.43 | 40.09 | 41.20 | 5,610,502 | +1.07(+2.68%) |
Jul 22, 2015 | 40.47 | 40.68 | 39.91 | 40.12 | 3,276,354 | -0.36(-0.89%) |
Jul 21, 2015 | 40.72 | 40.80 | 40.31 | 40.48 | 1,512,395 | -0.25(-0.62%) |
Jul 20, 2015 | 40.83 | 40.90 | 40.66 | 40.73 | 1,218,696 | -0.13(-0.31%) |
Jul 17, 2015 | 40.99 | 41.04 | 40.72 | 40.86 | 1,908,666 | -0.22(-0.53%) |
Jul 16, 2015 | 40.85 | 41.32 | 40.69 | 41.08 | 2,740,037 | +0.45(+1.12%) |
Jul 15, 2015 | 40.82 | 40.91 | 40.56 | 40.63 | 1,875,092 | -0.17(-0.41%) |
Jul 14, 2015 | 40.17 | 40.85 | 40.15 | 40.79 | 2,722,373 | +0.56(+1.40%) |
Jul 13, 2015 | 40.41 | 40.43 | 40.10 | 40.23 | 2,480,881 | +0.15(+0.38%) |
Jul 10, 2015 | 39.92 | 40.20 | 39.71 | 40.08 | 2,287,762 | +0.50(+1.27%) |
Jul 09, 2015 | 39.59 | 39.74 | 39.51 | 39.58 | 2,685,655 | +0.29(+0.73%) |
Jul 08, 2015 | 39.16 | 39.67 | 39.11 | 39.29 | 2,444,300 | -0.18(-0.45%) |
Jul 07, 2015 | 39.06 | 39.54 | 38.96 | 39.47 | 2,366,443 | +0.41(+1.05%) |
Jul 06, 2015 | 38.64 | 39.06 | 38.49 | 39.06 | 1,463,649 | +0.13(+0.35%) |
Jul 02, 2015 | 39.09 | 38.92 | 38.92 | 38.92 | 1,053,888 | -0.12(-0.30%) |
Jul 01, 2015 | 39.15 | 39.18 | 38.81 | 39.04 | 1,478,672 | +0.13(+0.35%) |
Jun 30, 2015 | 39.20 | 39.28 | 38.87 | 38.90 | 1,603,541 | +0.00(+0.00%) |
Jun 29, 2015 | 39.24 | 39.37 | 38.89 | 38.90 | 1,914,333 | -0.57(-1.45%) |
Jun 26, 2015 | 39.43 | 39.61 | 39.30 | 39.48 | 1,511,291 | +0.08(+0.19%) |
Jun 25, 2015 | 39.69 | 39.59 | 39.35 | 39.40 | 1,383,256 | -0.19(-0.49%) |
Jun 24, 2015 | 39.66 | 39.79 | 39.55 | 39.59 | 2,241,815 | -0.14(-0.36%) |
Jun 23, 2015 | 40.02 | 40.16 | 39.70 | 39.74 | 1,941,144 | -0.30(-0.75%) |
Jun 22, 2015 | 40.35 | 40.38 | 39.93 | 40.04 | 1,958,306 | -0.05(-0.13%) |
Jun 19, 2015 | 40.50 | 40.50 | 40.07 | 40.09 | 2,527,464 | -0.45(-1.12%) |
Jun 18, 2015 | 40.29 | 40.62 | 40.29 | 40.54 | 1,792,116 | +0.35(+0.88%) |
Jun 17, 2015 | 40.23 | 40.30 | 39.93 | 40.19 | 2,385,274 | +0.07(+0.17%) |
Jun 16, 2015 | 40.11 | 40.21 | 40.03 | 40.12 | 1,774,456 | +0.08(+0.19%) |
Jun 15, 2015 | 40.38 | 40.38 | 39.98 | 40.05 | 2,009,642 | -0.61(-1.51%) |
Jun 12, 2015 | 40.67 | 40.71 | 40.45 | 40.66 | 2,235,449 | -0.04(-0.10%) |
Jun 11, 2015 | 40.78 | 40.94 | 40.55 | 40.70 | 2,271,268 | +0.04(+0.10%) |
Jun 10, 2015 | 40.62 | 40.92 | 40.62 | 40.66 | 2,157,162 | +0.10(+0.25%) |
Jun 09, 2015 | 40.68 | 40.76 | 40.48 | 40.56 | 1,705,829 | -0.12(-0.29%) |
Jun 08, 2015 | 40.60 | 40.81 | 40.54 | 40.68 | 1,624,581 | +0.04(+0.10%) |
Jun 05, 2015 | 40.79 | 40.85 | 40.57 | 40.63 | 2,406,617 | -0.23(-0.55%) |
Jun 04, 2015 | 41.13 | 41.36 | 40.68 | 40.86 | 3,764,404 | -0.48(-1.16%) |
Jun 03, 2015 | 41.36 | 41.41 | 41.18 | 41.34 | 2,020,840 | +0.06(+0.15%) |
Jun 02, 2015 | 41.32 | 41.51 | 41.23 | 41.28 | 2,040,683 | -0.15(-0.36%) |
Jun 01, 2015 | 41.49 | 41.57 | 41.26 | 41.43 | 1,630,567 | +0.07(+0.18%) |
May 29, 2015 | 41.34 | 41.53 | 41.15 | 41.35 | 2,836,731 | -0.12(-0.28%) |
May 28, 2015 | 41.48 | 41.64 | 41.40 | 41.47 | 1,952,203 | -0.04(-0.10%) |
May 27, 2015 | 41.47 | 41.62 | 41.21 | 41.51 | 1,418,771 | +0.22(+0.54%) |
May 26, 2015 | 41.64 | 41.76 | 41.18 | 41.28 | 3,114,149 | -0.41(-0.98%) |
May 22, 2015 | 41.63 | 41.69 | 41.69 | 41.69 | 1,666,932 | -0.05(-0.12%) |
May 21, 2015 | 41.40 | 41.85 | 41.38 | 41.74 | 2,453,473 | +0.33(+0.80%) |
May 20, 2015 | 41.48 | 41.60 | 41.37 | 41.41 | 1,606,258 | -0.12(-0.28%) |
May 19, 2015 | 41.47 | 41.60 | 41.32 | 41.53 | 1,887,709 | +0.01(+0.02%) |
May 18, 2015 | 41.59 | 41.60 | 41.38 | 41.52 | 1,850,118 | +0.02(+0.04%) |
May 15, 2015 | 41.48 | 41.62 | 41.42 | 41.50 | 1,887,625 | +0.09(+0.22%) |
May 14, 2015 | 41.22 | 41.53 | 41.22 | 41.41 | 1,722,256 | +0.29(+0.71%) |
May 13, 2015 | 41.26 | 41.48 | 41.08 | 41.12 | 2,444,109 | -0.12(-0.28%) |
May 12, 2015 | 41.00 | 41.39 | 40.88 | 41.23 | 2,310,580 | +0.07(+0.16%) |
May 11, 2015 | 40.94 | 41.56 | 40.85 | 41.17 | 4,729,884 | +0.08(+0.20%) |
May 08, 2015 | 40.94 | 41.30 | 40.92 | 41.08 | 2,018,766 | +0.39(+0.96%) |
May 07, 2015 | 40.39 | 40.81 | 40.38 | 40.69 | 2,670,627 | +0.32(+0.80%) |
May 06, 2015 | 40.83 | 40.98 | 40.05 | 40.37 | 3,825,390 | -0.32(-0.80%) |
May 05, 2015 | 41.53 | 41.68 | 40.60 | 40.69 | 3,539,998 | -0.82(-1.99%) |
May 04, 2015 | 41.73 | 42.02 | 41.48 | 41.52 | 3,393,881 | -0.20(-0.48%) |