Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.02 | 40.06 | 39.88 | 39.99 | 47,814 | +0.21(+0.53%) |
Jul 30, 2015 | 39.62 | 39.78 | 39.48 | 39.78 | 62,101 | -0.01(-0.02%) |
Jul 29, 2015 | 39.58 | 39.80 | 39.44 | 39.79 | 24,509 | +0.20(+0.51%) |
Jul 28, 2015 | 39.34 | 39.61 | 39.27 | 39.58 | 50,512 | +0.35(+0.89%) |
Jul 27, 2015 | 39.11 | 39.29 | 39.11 | 39.23 | 39,339 | -0.28(-0.71%) |
Jul 24, 2015 | 39.82 | 39.89 | 39.38 | 39.51 | 113,364 | -0.38(-0.96%) |
Jul 23, 2015 | 39.95 | 40.06 | 39.86 | 39.90 | 56,739 | -0.05(-0.14%) |
Jul 22, 2015 | 39.96 | 40.03 | 39.86 | 39.95 | 62,881 | -0.22(-0.54%) |
Jul 21, 2015 | 40.26 | 40.36 | 40.14 | 40.17 | 74,763 | -0.09(-0.23%) |
Jul 20, 2015 | 40.35 | 40.46 | 40.19 | 40.26 | 75,624 | -0.02(-0.06%) |
Jul 17, 2015 | 40.21 | 40.31 | 40.14 | 40.29 | 45,233 | +0.11(+0.27%) |
Jul 16, 2015 | 40.18 | 40.39 | 40.12 | 40.18 | 38,990 | +0.19(+0.47%) |
Jul 15, 2015 | 40.04 | 40.06 | 39.91 | 39.99 | 35,472 | +0.01(+0.02%) |
Jul 14, 2015 | 39.93 | 40.09 | 39.83 | 39.98 | 88,291 | +0.15(+0.37%) |
Jul 13, 2015 | 39.62 | 39.86 | 39.62 | 39.83 | 3,280,430 | +0.44(+1.13%) |
Jul 10, 2015 | 39.37 | 39.39 | 39.13 | 39.39 | 82,393 | +0.56(+1.45%) |
Jul 09, 2015 | 39.13 | 39.13 | 38.76 | 38.83 | 48,364 | +0.51(+1.32%) |
Jul 08, 2015 | 38.91 | 38.91 | 38.32 | 38.32 | 183,275 | -1.39(-3.49%) |
Jul 07, 2015 | 39.72 | 39.78 | 39.32 | 39.71 | 136,363 | -0.05(-0.12%) |
Jul 06, 2015 | 39.87 | 39.97 | 39.61 | 39.76 | 381,926 | -0.51(-1.28%) |
Jul 02, 2015 | 40.32 | 40.27 | 40.27 | 40.27 | 44,266 | +0.12(+0.29%) |
Jul 01, 2015 | 40.31 | 40.53 | 40.10 | 40.15 | 66,316 | +0.18(+0.45%) |
Jun 30, 2015 | 40.17 | 40.37 | 39.94 | 39.97 | 36,585 | +0.27(+0.69%) |
Jun 29, 2015 | 40.32 | 40.32 | 39.66 | 39.70 | 31,254 | -1.02(-2.51%) |
Jun 26, 2015 | 40.74 | 40.81 | 40.54 | 40.72 | 42,665 | -0.09(-0.23%) |
Jun 25, 2015 | 40.98 | 41.10 | 40.71 | 40.82 | 58,806 | -0.37(-0.89%) |
Jun 24, 2015 | 41.21 | 41.38 | 41.14 | 41.18 | 67,239 | -0.44(-1.05%) |
Jun 23, 2015 | 41.35 | 41.65 | 41.35 | 41.62 | 43,709 | +0.34(+0.83%) |
Jun 22, 2015 | 41.47 | 41.47 | 41.18 | 41.28 | 30,727 | +0.53(+1.30%) |
Jun 19, 2015 | 40.86 | 40.95 | 40.73 | 40.75 | 10,679 | -0.09(-0.23%) |
Jun 18, 2015 | 40.69 | 40.88 | 40.57 | 40.84 | 22,668 | +0.14(+0.34%) |
Jun 17, 2015 | 40.58 | 40.75 | 40.31 | 40.70 | 13,442 | -0.13(-0.33%) |
Jun 16, 2015 | 40.66 | 40.84 | 40.61 | 40.83 | 23,160 | +0.05(+0.12%) |
Jun 15, 2015 | 40.76 | 40.89 | 40.67 | 40.78 | 89,690 | +0.05(+0.11%) |
Jun 12, 2015 | 40.75 | 40.89 | 40.68 | 40.74 | 27,614 | -0.28(-0.68%) |
Jun 11, 2015 | 40.99 | 41.10 | 40.85 | 41.02 | 18,656 | +0.19(+0.46%) |
Jun 10, 2015 | 40.82 | 40.83 | 40.53 | 40.83 | 38,661 | +0.65(+1.63%) |
Jun 09, 2015 | 40.24 | 40.26 | 40.05 | 40.18 | 18,401 | -0.38(-0.93%) |
Jun 08, 2015 | 40.47 | 40.59 | 40.40 | 40.55 | 11,790 | -0.05(-0.13%) |
Jun 05, 2015 | 40.71 | 40.73 | 40.53 | 40.61 | 21,296 | -0.37(-0.89%) |
Jun 04, 2015 | 41.01 | 41.01 | 40.82 | 40.97 | 20,424 | -0.30(-0.74%) |
Jun 03, 2015 | 41.29 | 41.46 | 41.17 | 41.28 | 19,284 | +0.07(+0.17%) |
Jun 02, 2015 | 41.27 | 41.33 | 41.17 | 41.21 | 11,747 | +0.01(+0.02%) |
Jun 01, 2015 | 41.13 | 41.40 | 41.13 | 41.20 | 32,346 | +0.05(+0.13%) |
May 29, 2015 | 41.37 | 41.37 | 41.11 | 41.14 | 20,341 | -0.32(-0.77%) |
May 28, 2015 | 41.33 | 41.46 | 41.21 | 41.46 | 21,269 | -0.23(-0.54%) |
May 27, 2015 | 41.54 | 41.77 | 41.54 | 41.69 | 18,826 | +0.15(+0.36%) |
May 26, 2015 | 41.88 | 41.88 | 41.46 | 41.54 | 43,230 | -0.44(-1.06%) |
May 22, 2015 | 41.93 | 41.98 | 41.98 | 41.98 | 34,130 | +0.01(+0.02%) |
May 21, 2015 | 41.86 | 42.07 | 41.67 | 41.98 | 15,074 | +0.07(+0.17%) |
May 20, 2015 | 41.79 | 41.98 | 41.67 | 41.91 | 18,730 | -0.01(-0.02%) |
May 19, 2015 | 41.91 | 41.96 | 41.76 | 41.91 | 19,533 | -0.17(-0.41%) |
May 18, 2015 | 42.00 | 42.32 | 41.90 | 42.09 | 46,261 | +0.07(+0.17%) |
May 15, 2015 | 41.91 | 42.05 | 41.78 | 42.02 | 21,115 | +0.34(+0.80%) |
May 14, 2015 | 41.63 | 41.78 | 41.59 | 41.68 | 24,044 | +0.18(+0.43%) |
May 13, 2015 | 41.67 | 41.81 | 41.50 | 41.50 | 20,690 | +0.26(+0.62%) |
May 12, 2015 | 41.15 | 41.28 | 41.03 | 41.24 | 34,358 | +0.14(+0.34%) |
May 11, 2015 | 41.20 | 41.24 | 41.03 | 41.10 | 18,081 | -0.41(-1.00%) |
May 08, 2015 | 41.29 | 41.62 | 41.29 | 41.52 | 63,340 | +0.63(+1.54%) |
May 07, 2015 | 40.81 | 40.89 | 40.71 | 40.89 | 30,131 | +0.08(+0.19%) |
May 06, 2015 | 41.14 | 41.16 | 40.74 | 40.81 | 74,185 | -0.31(-0.76%) |
May 05, 2015 | 41.43 | 41.51 | 41.01 | 41.12 | 43,523 | -0.62(-1.49%) |
May 04, 2015 | 41.67 | 41.82 | 41.54 | 41.74 | 56,503 | +0.25(+0.60%) |