Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.47 | 43.50 | 43.14 | 43.27 | 4,054,957 | -0.04(-0.09%) |
Jul 30, 2015 | 42.59 | 43.38 | 42.45 | 43.30 | 3,654,376 | +0.57(+1.34%) |
Jul 29, 2015 | 42.78 | 43.01 | 42.65 | 42.73 | 4,521,021 | -0.04(-0.10%) |
Jul 28, 2015 | 42.56 | 42.80 | 42.09 | 42.78 | 3,829,506 | +0.44(+1.04%) |
Jul 27, 2015 | 42.07 | 42.41 | 41.95 | 42.34 | 3,937,977 | +0.03(+0.07%) |
Jul 24, 2015 | 42.32 | 42.55 | 42.20 | 42.31 | 2,683,597 | -0.12(-0.28%) |
Jul 23, 2015 | 42.78 | 42.89 | 42.38 | 42.43 | 2,311,242 | -0.41(-0.95%) |
Jul 22, 2015 | 42.55 | 43.07 | 42.55 | 42.83 | 2,751,763 | +0.31(+0.73%) |
Jul 21, 2015 | 42.65 | 42.72 | 42.43 | 42.52 | 6,042,555 | +0.28(+0.67%) |
Jul 20, 2015 | 42.35 | 42.51 | 42.14 | 42.24 | 6,301,607 | -0.08(-0.19%) |
Jul 17, 2015 | 42.25 | 42.37 | 42.08 | 42.32 | 3,383,199 | -0.07(-0.16%) |
Jul 16, 2015 | 42.49 | 42.77 | 42.32 | 42.39 | 3,863,312 | +0.16(+0.39%) |
Jul 15, 2015 | 42.42 | 42.65 | 42.11 | 42.23 | 4,832,178 | -0.33(-0.77%) |
Jul 14, 2015 | 42.74 | 42.83 | 42.41 | 42.55 | 4,272,232 | -0.20(-0.47%) |
Jul 13, 2015 | 42.73 | 42.86 | 42.60 | 42.75 | 3,246,260 | +0.19(+0.44%) |
Jul 10, 2015 | 42.56 | 42.74 | 42.50 | 42.57 | 2,705,671 | +0.25(+0.60%) |
Jul 09, 2015 | 42.67 | 42.86 | 42.30 | 42.31 | 3,006,405 | -0.01(-0.04%) |
Jul 08, 2015 | 42.58 | 42.76 | 42.33 | 42.33 | 4,848,899 | -0.37(-0.87%) |
Jul 07, 2015 | 41.82 | 42.77 | 41.75 | 42.70 | 5,810,235 | +0.96(+2.30%) |
Jul 06, 2015 | 41.98 | 42.27 | 41.54 | 41.74 | 4,702,605 | -0.34(-0.81%) |
Jul 02, 2015 | 42.18 | 42.08 | 42.08 | 42.08 | 11,999,024 | -0.03(-0.07%) |
Jul 01, 2015 | 40.66 | 42.18 | 39.93 | 42.11 | 14,035,991 | +1.01(+2.46%) |
Jun 30, 2015 | 41.57 | 41.67 | 41.05 | 41.10 | 4,652,944 | -0.25(-0.61%) |
Jun 29, 2015 | 41.69 | 41.85 | 41.30 | 41.35 | 5,064,818 | -0.64(-1.53%) |
Jun 26, 2015 | 41.82 | 42.09 | 41.65 | 41.99 | 7,313,615 | +0.32(+0.78%) |
Jun 25, 2015 | 42.06 | 42.06 | 41.54 | 41.67 | 5,106,626 | -0.04(-0.11%) |
Jun 24, 2015 | 41.71 | 41.98 | 41.61 | 41.71 | 6,314,241 | -0.01(-0.02%) |
Jun 23, 2015 | 41.73 | 41.89 | 41.62 | 41.72 | 2,933,763 | -0.01(-0.02%) |
Jun 22, 2015 | 41.59 | 41.94 | 41.51 | 41.73 | 2,948,488 | +0.32(+0.78%) |
Jun 19, 2015 | 41.20 | 41.62 | 41.06 | 41.40 | 5,671,879 | +0.21(+0.50%) |
Jun 18, 2015 | 40.92 | 41.42 | 40.80 | 41.20 | 4,066,349 | +0.44(+1.09%) |
Jun 17, 2015 | 40.61 | 40.86 | 40.46 | 40.75 | 3,120,337 | +0.12(+0.29%) |
Jun 16, 2015 | 40.21 | 40.68 | 40.16 | 40.64 | 3,121,328 | +0.51(+1.27%) |
Jun 15, 2015 | 40.28 | 40.37 | 40.09 | 40.13 | 2,983,159 | -0.38(-0.95%) |
Jun 12, 2015 | 40.58 | 40.64 | 40.38 | 40.51 | 1,819,958 | -0.14(-0.34%) |
Jun 11, 2015 | 40.68 | 40.80 | 40.57 | 40.65 | 2,498,820 | +0.01(+0.04%) |
Jun 10, 2015 | 40.33 | 40.78 | 40.20 | 40.64 | 3,101,727 | +0.47(+1.18%) |
Jun 09, 2015 | 40.23 | 40.49 | 40.09 | 40.16 | 2,953,472 | +0.07(+0.17%) |
Jun 08, 2015 | 40.19 | 40.29 | 40.05 | 40.10 | 2,182,193 | -0.04(-0.11%) |
Jun 05, 2015 | 40.47 | 40.51 | 39.93 | 40.14 | 3,328,092 | -0.47(-1.16%) |
Jun 04, 2015 | 40.86 | 41.08 | 40.55 | 40.61 | 2,963,932 | -0.47(-1.15%) |
Jun 03, 2015 | 41.34 | 41.38 | 40.99 | 41.09 | 2,467,882 | -0.12(-0.29%) |
Jun 02, 2015 | 41.40 | 41.50 | 41.03 | 41.20 | 1,687,723 | -0.32(-0.76%) |
Jun 01, 2015 | 41.54 | 41.59 | 41.24 | 41.52 | 3,098,416 | +0.10(+0.25%) |
May 29, 2015 | 41.47 | 41.51 | 41.21 | 41.42 | 4,246,554 | -0.07(-0.18%) |
May 28, 2015 | 41.56 | 41.64 | 41.37 | 41.49 | 2,497,074 | -0.16(-0.39%) |
May 27, 2015 | 41.40 | 41.72 | 41.31 | 41.65 | 2,192,484 | +0.36(+0.88%) |
May 26, 2015 | 41.68 | 41.73 | 41.26 | 41.29 | 2,903,021 | -0.40(-0.96%) |
May 22, 2015 | 41.83 | 41.69 | 41.69 | 41.69 | 2,458,588 | -0.22(-0.53%) |
May 21, 2015 | 42.01 | 42.06 | 41.79 | 41.91 | 2,131,799 | -0.11(-0.26%) |
May 20, 2015 | 41.93 | 42.23 | 41.92 | 42.02 | 1,886,262 | +0.08(+0.19%) |
May 19, 2015 | 41.89 | 42.01 | 41.76 | 41.94 | 2,123,819 | +0.01(+0.02%) |
May 18, 2015 | 41.97 | 42.07 | 41.83 | 41.93 | 3,450,811 | -0.21(-0.51%) |
May 15, 2015 | 41.88 | 42.23 | 41.82 | 42.15 | 2,942,608 | +0.22(+0.53%) |
May 14, 2015 | 41.75 | 41.95 | 41.59 | 41.93 | 3,270,787 | +0.46(+1.10%) |
May 13, 2015 | 41.57 | 41.90 | 41.39 | 41.47 | 2,354,335 | -0.13(-0.32%) |
May 12, 2015 | 41.25 | 41.67 | 41.14 | 41.60 | 2,413,366 | +0.24(+0.59%) |
May 11, 2015 | 41.41 | 41.63 | 41.34 | 41.36 | 1,832,396 | -0.15(-0.36%) |
May 08, 2015 | 41.26 | 41.70 | 41.25 | 41.51 | 2,555,245 | +0.47(+1.15%) |
May 07, 2015 | 40.75 | 41.15 | 40.67 | 41.03 | 2,197,495 | +0.24(+0.60%) |
May 06, 2015 | 41.20 | 41.25 | 40.52 | 40.79 | 2,980,354 | -0.24(-0.59%) |
May 05, 2015 | 41.31 | 41.42 | 40.87 | 41.03 | 2,844,261 | -0.16(-0.39%) |
May 04, 2015 | 41.11 | 41.26 | 41.06 | 41.20 | 1,933,430 | +0.11(+0.27%) |