Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.05 | 43.27 | 41.65 | 42.12 | 2,016,589 | -0.79(-1.84%) |
Jul 30, 2015 | 42.58 | 42.99 | 42.38 | 42.91 | 1,259,383 | +0.22(+0.52%) |
Jul 29, 2015 | 41.90 | 43.02 | 41.69 | 42.69 | 2,480,178 | +1.00(+2.40%) |
Jul 28, 2015 | 39.49 | 41.89 | 39.37 | 41.69 | 2,804,377 | +2.09(+5.28%) |
Jul 27, 2015 | 39.07 | 39.72 | 38.88 | 39.60 | 1,999,997 | +0.04(+0.10%) |
Jul 24, 2015 | 40.31 | 40.42 | 39.23 | 39.56 | 1,738,419 | -0.73(-1.81%) |
Jul 23, 2015 | 40.82 | 41.08 | 40.26 | 40.29 | 2,182,536 | -0.47(-1.15%) |
Jul 22, 2015 | 40.59 | 41.04 | 40.54 | 40.76 | 1,257,049 | -0.02(-0.05%) |
Jul 21, 2015 | 40.22 | 40.98 | 40.22 | 40.78 | 1,282,509 | +0.53(+1.32%) |
Jul 20, 2015 | 39.93 | 40.30 | 39.63 | 40.25 | 950,174 | +0.27(+0.68%) |
Jul 17, 2015 | 40.53 | 40.70 | 39.63 | 39.98 | 1,274,008 | -0.47(-1.16%) |
Jul 16, 2015 | 40.50 | 40.68 | 40.23 | 40.45 | 665,987 | +0.26(+0.65%) |
Jul 15, 2015 | 40.99 | 41.24 | 40.09 | 40.19 | 1,069,178 | -1.11(-2.69%) |
Jul 14, 2015 | 40.74 | 41.53 | 40.71 | 41.30 | 1,721,396 | +0.47(+1.15%) |
Jul 13, 2015 | 40.38 | 41.01 | 40.35 | 40.83 | 759,565 | +0.68(+1.69%) |
Jul 10, 2015 | 40.30 | 40.43 | 39.83 | 40.15 | 1,109,958 | +0.31(+0.78%) |
Jul 09, 2015 | 40.42 | 41.55 | 39.77 | 39.84 | 1,632,195 | -0.02(-0.05%) |
Jul 08, 2015 | 39.68 | 40.18 | 39.59 | 39.86 | 2,320,940 | -0.19(-0.47%) |
Jul 07, 2015 | 39.86 | 40.13 | 39.27 | 40.05 | 1,836,834 | +0.13(+0.33%) |
Jul 06, 2015 | 39.83 | 40.33 | 39.69 | 39.92 | 1,397,095 | -0.50(-1.24%) |
Jul 02, 2015 | 40.75 | 40.42 | 40.42 | 40.42 | 861,500 | -0.22(-0.54%) |
Jul 01, 2015 | 41.03 | 41.20 | 40.32 | 40.64 | 1,008,392 | +0.02(+0.05%) |
Jun 30, 2015 | 41.12 | 41.27 | 40.52 | 40.62 | 1,666,884 | -0.03(-0.07%) |
Jun 29, 2015 | 41.77 | 42.19 | 40.51 | 40.65 | 1,768,985 | -1.58(-3.74%) |
Jun 26, 2015 | 42.50 | 42.73 | 42.14 | 42.23 | 1,643,239 | -0.27(-0.64%) |
Jun 25, 2015 | 43.06 | 43.24 | 42.44 | 42.50 | 828,407 | -0.53(-1.23%) |
Jun 24, 2015 | 43.78 | 44.07 | 43.02 | 43.03 | 1,064,338 | -0.83(-1.89%) |
Jun 23, 2015 | 43.76 | 44.02 | 43.56 | 43.86 | 1,066,269 | +0.10(+0.23%) |
Jun 22, 2015 | 43.82 | 44.10 | 43.57 | 43.76 | 1,393,070 | +0.22(+0.51%) |
Jun 19, 2015 | 43.12 | 43.70 | 43.06 | 43.54 | 1,794,074 | +0.35(+0.81%) |
Jun 18, 2015 | 42.94 | 43.32 | 42.71 | 43.19 | 877,298 | +0.40(+0.93%) |
Jun 17, 2015 | 42.85 | 43.17 | 42.50 | 42.79 | 689,114 | +0.11(+0.26%) |
Jun 16, 2015 | 42.29 | 42.73 | 42.18 | 42.68 | 689,584 | +0.38(+0.90%) |
Jun 15, 2015 | 42.68 | 42.74 | 42.21 | 42.30 | 960,287 | -0.81(-1.88%) |
Jun 12, 2015 | 43.10 | 43.37 | 42.81 | 43.11 | 534,718 | -0.34(-0.78%) |
Jun 11, 2015 | 43.62 | 43.76 | 43.39 | 43.45 | 522,182 | -0.22(-0.50%) |
Jun 10, 2015 | 43.30 | 43.72 | 43.18 | 43.67 | 1,012,652 | +0.73(+1.70%) |
Jun 09, 2015 | 42.91 | 43.42 | 42.65 | 42.94 | 1,085,204 | +0.29(+0.68%) |
Jun 08, 2015 | 43.35 | 43.53 | 42.56 | 42.65 | 1,731,197 | -0.99(-2.27%) |
Jun 05, 2015 | 43.05 | 43.72 | 42.92 | 43.64 | 1,652,938 | +0.48(+1.11%) |
Jun 04, 2015 | 43.88 | 43.88 | 43.10 | 43.16 | 1,878,532 | -1.09(-2.46%) |
Jun 03, 2015 | 43.72 | 44.55 | 43.63 | 44.25 | 1,113,017 | +0.59(+1.35%) |
Jun 02, 2015 | 43.19 | 43.91 | 43.04 | 43.66 | 1,186,942 | +0.21(+0.48%) |
Jun 01, 2015 | 43.38 | 43.79 | 43.12 | 43.45 | 835,579 | +0.19(+0.44%) |
May 29, 2015 | 43.40 | 43.62 | 43.02 | 43.26 | 1,531,892 | -0.08(-0.18%) |
May 28, 2015 | 43.34 | 43.59 | 43.03 | 43.34 | 725,136 | -0.22(-0.51%) |
May 27, 2015 | 43.20 | 43.60 | 42.84 | 43.56 | 693,771 | +0.51(+1.18%) |
May 26, 2015 | 43.33 | 43.50 | 42.84 | 43.05 | 988,654 | -0.52(-1.19%) |
May 22, 2015 | 44.11 | 43.57 | 43.57 | 43.57 | 650,300 | -0.75(-1.69%) |
May 21, 2015 | 44.24 | 44.66 | 44.11 | 44.32 | 568,871 | +0.15(+0.34%) |
May 20, 2015 | 43.83 | 44.24 | 43.61 | 44.17 | 620,878 | +0.43(+0.98%) |
May 19, 2015 | 44.13 | 44.21 | 43.37 | 43.74 | 814,066 | -0.52(-1.17%) |
May 18, 2015 | 43.94 | 44.32 | 43.59 | 44.26 | 862,862 | +0.26(+0.59%) |
May 15, 2015 | 44.26 | 44.30 | 43.78 | 44.00 | 1,054,764 | -0.29(-0.65%) |
May 14, 2015 | 44.32 | 44.52 | 43.75 | 44.29 | 939,823 | +0.26(+0.59%) |
May 13, 2015 | 43.67 | 44.24 | 43.55 | 44.03 | 1,036,931 | +0.50(+1.15%) |
May 12, 2015 | 43.66 | 43.99 | 43.31 | 43.53 | 903,699 | -0.26(-0.59%) |
May 11, 2015 | 43.66 | 44.10 | 43.48 | 43.79 | 709,391 | +0.04(+0.09%) |
May 08, 2015 | 43.79 | 44.12 | 43.42 | 43.75 | 1,232,890 | +0.46(+1.06%) |
May 07, 2015 | 43.00 | 43.41 | 42.89 | 43.29 | 887,083 | +0.34(+0.79%) |
May 06, 2015 | 43.14 | 43.40 | 42.49 | 42.95 | 1,191,051 | +0.15(+0.35%) |
May 05, 2015 | 43.02 | 43.67 | 42.64 | 42.80 | 1,932,909 | -0.09(-0.21%) |
May 04, 2015 | 42.87 | 43.51 | 42.67 | 42.89 | 1,640,557 | +0.14(+0.33%) |