Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.68 | 39.75 | 39.36 | 39.42 | 2,691,910 | -0.31(-0.78%) |
Jul 30, 2015 | 39.42 | 39.81 | 39.39 | 39.73 | 2,134,182 | +0.19(+0.47%) |
Jul 29, 2015 | 39.36 | 39.60 | 39.18 | 39.54 | 2,970,792 | +0.26(+0.66%) |
Jul 28, 2015 | 39.36 | 39.45 | 38.90 | 39.28 | 3,535,801 | +0.24(+0.61%) |
Jul 27, 2015 | 39.10 | 39.29 | 38.89 | 39.04 | 3,683,766 | -0.35(-0.88%) |
Jul 24, 2015 | 39.35 | 39.69 | 39.18 | 39.39 | 3,814,714 | -0.03(-0.07%) |
Jul 23, 2015 | 39.68 | 40.04 | 39.18 | 39.42 | 4,043,867 | -0.32(-0.81%) |
Jul 22, 2015 | 39.77 | 40.13 | 39.44 | 39.74 | 5,819,102 | -0.07(-0.18%) |
Jul 21, 2015 | 39.78 | 40.29 | 39.68 | 39.81 | 4,338,678 | +0.11(+0.27%) |
Jul 20, 2015 | 39.80 | 39.95 | 39.60 | 39.70 | 4,717,825 | -0.08(-0.20%) |
Jul 17, 2015 | 40.70 | 40.75 | 39.38 | 39.78 | 4,297,252 | -0.53(-1.32%) |
Jul 16, 2015 | 40.41 | 40.47 | 40.06 | 40.31 | 5,007,802 | +0.08(+0.20%) |
Jul 15, 2015 | 39.94 | 40.46 | 39.71 | 40.23 | 4,521,534 | +0.44(+1.12%) |
Jul 14, 2015 | 39.17 | 39.81 | 39.03 | 39.79 | 4,468,748 | +0.38(+0.97%) |
Jul 13, 2015 | 39.41 | 39.57 | 39.11 | 39.41 | 4,410,761 | +0.41(+1.05%) |
Jul 10, 2015 | 39.08 | 39.21 | 38.52 | 39.00 | 4,059,506 | +0.59(+1.53%) |
Jul 09, 2015 | 38.28 | 38.60 | 38.22 | 38.41 | 4,331,426 | +0.68(+1.81%) |
Jul 08, 2015 | 37.84 | 38.01 | 37.62 | 37.73 | 3,638,182 | -0.55(-1.44%) |
Jul 07, 2015 | 38.62 | 38.70 | 37.62 | 38.28 | 4,851,433 | -0.39(-1.01%) |
Jul 06, 2015 | 38.11 | 38.77 | 38.11 | 38.67 | 4,427,459 | -0.04(-0.09%) |
Jul 02, 2015 | 38.62 | 38.70 | 38.70 | 38.70 | 3,486,706 | -0.24(-0.62%) |
Jul 01, 2015 | 38.86 | 39.02 | 38.69 | 38.94 | 2,970,927 | +0.70(+1.84%) |
Jun 30, 2015 | 38.42 | 38.81 | 38.00 | 38.24 | 3,716,078 | +0.35(+0.91%) |
Jun 29, 2015 | 38.27 | 38.62 | 37.88 | 37.90 | 3,946,350 | -1.10(-2.83%) |
Jun 26, 2015 | 39.12 | 39.33 | 38.93 | 39.00 | 2,952,366 | +0.05(+0.14%) |
Jun 25, 2015 | 39.37 | 39.53 | 38.92 | 38.94 | 2,908,719 | -0.28(-0.73%) |
Jun 24, 2015 | 39.44 | 39.64 | 39.16 | 39.23 | 3,415,385 | -0.33(-0.83%) |
Jun 23, 2015 | 39.58 | 39.73 | 39.35 | 39.56 | 3,064,634 | +0.30(+0.77%) |
Jun 22, 2015 | 39.16 | 39.29 | 39.01 | 39.26 | 2,646,611 | +0.51(+1.31%) |
Jun 19, 2015 | 38.86 | 39.02 | 38.70 | 38.75 | 3,548,914 | -0.25(-0.64%) |
Jun 18, 2015 | 39.02 | 39.26 | 38.60 | 39.00 | 4,968,345 | -0.02(-0.05%) |
Jun 17, 2015 | 39.52 | 39.63 | 38.92 | 39.02 | 3,804,160 | -0.36(-0.93%) |
Jun 16, 2015 | 38.93 | 39.50 | 38.86 | 39.38 | 3,064,071 | +0.34(+0.87%) |
Jun 15, 2015 | 38.55 | 39.26 | 38.30 | 39.04 | 3,724,852 | +0.16(+0.41%) |
Jun 12, 2015 | 38.92 | 39.03 | 38.60 | 38.88 | 2,221,390 | -0.12(-0.30%) |
Jun 11, 2015 | 39.16 | 39.25 | 38.88 | 39.00 | 2,522,532 | -0.12(-0.32%) |
Jun 10, 2015 | 38.79 | 39.38 | 38.70 | 39.12 | 3,334,841 | +0.53(+1.38%) |
Jun 09, 2015 | 38.16 | 38.70 | 38.04 | 38.59 | 3,167,227 | +0.51(+1.33%) |
Jun 08, 2015 | 38.32 | 38.70 | 38.06 | 38.08 | 3,600,436 | -0.16(-0.42%) |
Jun 05, 2015 | 38.22 | 38.66 | 38.06 | 38.24 | 3,237,760 | +0.49(+1.29%) |
Jun 04, 2015 | 37.94 | 38.22 | 37.63 | 37.75 | 2,190,342 | -0.43(-1.12%) |
Jun 03, 2015 | 37.75 | 38.31 | 37.75 | 38.18 | 3,341,928 | +0.54(+1.44%) |
Jun 02, 2015 | 37.32 | 37.74 | 37.21 | 37.64 | 3,366,789 | +0.32(+0.86%) |
Jun 01, 2015 | 38.09 | 38.15 | 37.29 | 37.32 | 3,648,920 | -0.62(-1.64%) |
May 29, 2015 | 38.21 | 38.34 | 37.85 | 37.94 | 3,888,191 | -0.29(-0.77%) |
May 28, 2015 | 38.20 | 38.31 | 38.05 | 38.23 | 5,085,562 | +0.02(+0.05%) |
May 27, 2015 | 37.90 | 38.30 | 37.73 | 38.22 | 3,097,032 | +0.67(+1.78%) |
May 26, 2015 | 37.66 | 37.67 | 37.30 | 37.55 | 3,021,071 | -0.16(-0.42%) |
May 22, 2015 | 37.69 | 37.94 | 37.63 | 37.71 | 1,458,769 | +0.00(+0.00%) |
May 21, 2015 | 37.65 | 37.89 | 37.56 | 37.71 | 2,057,545 | -0.06(-0.16%) |
May 20, 2015 | 37.94 | 38.12 | 37.52 | 37.77 | 3,961,273 | -0.57(-1.49%) |
May 19, 2015 | 37.79 | 38.38 | 37.73 | 38.34 | 3,433,830 | +0.74(+1.96%) |
May 18, 2015 | 37.09 | 37.67 | 37.05 | 37.60 | 2,045,827 | +0.55(+1.49%) |
May 15, 2015 | 37.65 | 37.72 | 36.83 | 37.05 | 2,369,846 | -0.55(-1.47%) |
May 14, 2015 | 37.83 | 37.93 | 37.50 | 37.60 | 2,489,533 | -0.11(-0.28%) |
May 13, 2015 | 37.43 | 37.80 | 37.25 | 37.71 | 1,971,079 | +0.21(+0.56%) |
May 12, 2015 | 37.35 | 37.60 | 36.99 | 37.50 | 2,773,277 | +0.01(+0.02%) |
May 11, 2015 | 37.17 | 37.62 | 37.07 | 37.49 | 2,522,299 | +0.25(+0.68%) |
May 08, 2015 | 36.92 | 37.25 | 36.65 | 37.23 | 2,229,111 | +0.54(+1.49%) |
May 07, 2015 | 36.73 | 36.85 | 36.46 | 36.69 | 2,156,639 | -0.11(-0.31%) |
May 06, 2015 | 37.20 | 37.34 | 36.51 | 36.80 | 2,535,268 | -0.26(-0.71%) |
May 05, 2015 | 37.14 | 37.67 | 37.06 | 37.07 | 5,580,459 | -0.25(-0.66%) |
May 04, 2015 | 36.68 | 37.31 | 36.61 | 37.31 | 4,449,349 | +0.68(+1.85%) |