Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.46 | 40.48 | 40.11 | 40.14 | 131,526 | -0.26(-0.63%) |
Jul 30, 2015 | 40.11 | 40.51 | 40.04 | 40.39 | 46,705 | +0.28(+0.71%) |
Jul 29, 2015 | 39.79 | 40.13 | 39.64 | 40.11 | 47,846 | +0.30(+0.76%) |
Jul 28, 2015 | 39.43 | 39.91 | 39.12 | 39.81 | 27,123 | +0.43(+1.10%) |
Jul 27, 2015 | 39.55 | 39.70 | 39.35 | 39.37 | 24,163 | -0.45(-1.13%) |
Jul 24, 2015 | 40.49 | 40.49 | 39.75 | 39.82 | 48,199 | -0.52(-1.29%) |
Jul 23, 2015 | 40.18 | 40.76 | 40.18 | 40.35 | 62,973 | +0.28(+0.69%) |
Jul 22, 2015 | 39.94 | 40.15 | 39.88 | 40.07 | 111,174 | -0.41(-1.01%) |
Jul 21, 2015 | 40.43 | 40.65 | 40.40 | 40.48 | 27,114 | +0.02(+0.05%) |
Jul 20, 2015 | 40.69 | 40.69 | 40.37 | 40.46 | 60,393 | -0.08(-0.20%) |
Jul 17, 2015 | 40.50 | 40.56 | 40.37 | 40.54 | 35,204 | +0.22(+0.56%) |
Jul 16, 2015 | 40.30 | 40.34 | 40.12 | 40.32 | 59,077 | +0.14(+0.36%) |
Jul 15, 2015 | 40.38 | 40.38 | 40.10 | 40.17 | 30,667 | -0.24(-0.59%) |
Jul 14, 2015 | 40.17 | 40.49 | 40.17 | 40.41 | 31,158 | +0.32(+0.80%) |
Jul 13, 2015 | 39.84 | 40.15 | 39.84 | 40.09 | 45,542 | +0.49(+1.24%) |
Jul 10, 2015 | 39.66 | 39.70 | 39.39 | 39.60 | 68,179 | +0.35(+0.90%) |
Jul 09, 2015 | 39.80 | 39.91 | 39.23 | 39.25 | 40,489 | -0.07(-0.17%) |
Jul 08, 2015 | 39.63 | 39.63 | 39.23 | 39.31 | 169,137 | -0.63(-1.57%) |
Jul 07, 2015 | 39.88 | 40.05 | 39.07 | 39.94 | 24,219 | -0.05(-0.12%) |
Jul 06, 2015 | 40.00 | 40.24 | 39.75 | 39.99 | 37,668 | -0.41(-1.02%) |
Jul 02, 2015 | 40.40 | 40.40 | 40.40 | 40.40 | 57,862 | +0.05(+0.13%) |
Jul 01, 2015 | 40.60 | 40.60 | 40.16 | 40.35 | 87,981 | +0.17(+0.42%) |
Jun 30, 2015 | 40.48 | 40.48 | 40.10 | 40.17 | 39,174 | +0.02(+0.05%) |
Jun 29, 2015 | 40.61 | 40.88 | 40.13 | 40.16 | 63,663 | -1.00(-2.44%) |
Jun 26, 2015 | 41.64 | 41.64 | 41.02 | 41.16 | 64,206 | -0.69(-1.65%) |
Jun 25, 2015 | 42.14 | 42.14 | 41.75 | 41.85 | 41,912 | -0.16(-0.38%) |
Jun 24, 2015 | 42.30 | 42.32 | 41.94 | 42.01 | 65,452 | -0.32(-0.75%) |
Jun 23, 2015 | 42.53 | 42.53 | 42.23 | 42.33 | 14,618 | -0.11(-0.27%) |
Jun 22, 2015 | 42.44 | 42.50 | 42.31 | 42.44 | 42,444 | +0.24(+0.56%) |
Jun 19, 2015 | 42.49 | 42.49 | 42.11 | 42.20 | 20,390 | -0.17(-0.40%) |
Jun 18, 2015 | 42.02 | 42.48 | 42.02 | 42.38 | 24,232 | +0.47(+1.13%) |
Jun 17, 2015 | 41.78 | 42.09 | 41.69 | 41.90 | 22,020 | +0.10(+0.25%) |
Jun 16, 2015 | 41.54 | 41.90 | 41.54 | 41.80 | 33,794 | +0.11(+0.27%) |
Jun 15, 2015 | 41.68 | 41.71 | 41.36 | 41.69 | 16,257 | -0.24(-0.56%) |
Jun 12, 2015 | 42.07 | 42.16 | 41.91 | 41.92 | 11,073 | -0.33(-0.78%) |
Jun 11, 2015 | 42.27 | 42.46 | 42.21 | 42.25 | 41,434 | +0.03(+0.07%) |
Jun 10, 2015 | 41.84 | 42.30 | 41.84 | 42.22 | 22,733 | +0.56(+1.34%) |
Jun 09, 2015 | 41.80 | 41.80 | 41.37 | 41.67 | 30,867 | -0.10(-0.25%) |
Jun 08, 2015 | 42.32 | 42.38 | 41.70 | 41.77 | 20,048 | -0.61(-1.45%) |
Jun 05, 2015 | 42.21 | 42.44 | 42.33 | 42.38 | 33,959 | +0.06(+0.13%) |
Jun 04, 2015 | 42.53 | 42.70 | 42.24 | 42.33 | 59,805 | -0.36(-0.84%) |
Jun 03, 2015 | 42.93 | 43.00 | 42.69 | 42.69 | 53,524 | -0.07(-0.15%) |
Jun 02, 2015 | 42.88 | 42.95 | 42.68 | 42.75 | 19,845 | -0.19(-0.44%) |
Jun 01, 2015 | 42.94 | 43.05 | 42.81 | 42.94 | 27,854 | +0.11(+0.26%) |
May 29, 2015 | 43.06 | 43.08 | 42.70 | 42.83 | 13,304 | -0.12(-0.29%) |
May 28, 2015 | 42.80 | 43.02 | 42.80 | 42.95 | 20,226 | +0.04(+0.09%) |
May 27, 2015 | 41.91 | 42.99 | 41.91 | 42.91 | 64,734 | +1.04(+2.48%) |
May 26, 2015 | 42.20 | 42.20 | 41.71 | 41.87 | 27,251 | -0.49(-1.16%) |
May 22, 2015 | 42.21 | 42.37 | 42.37 | 42.37 | 24,761 | +0.10(+0.25%) |
May 21, 2015 | 42.05 | 42.33 | 41.91 | 42.26 | 47,630 | +0.07(+0.16%) |
May 20, 2015 | 42.15 | 42.42 | 42.07 | 42.20 | 19,367 | +0.10(+0.25%) |
May 19, 2015 | 42.47 | 42.47 | 42.09 | 42.09 | 15,948 | -0.22(-0.51%) |
May 18, 2015 | 42.09 | 42.37 | 41.99 | 42.31 | 35,837 | +0.21(+0.50%) |
May 15, 2015 | 42.29 | 42.39 | 42.05 | 42.10 | 124,606 | -0.11(-0.25%) |
May 14, 2015 | 41.86 | 42.24 | 41.86 | 42.20 | 34,411 | +0.57(+1.36%) |
May 13, 2015 | 41.56 | 41.80 | 41.53 | 41.64 | 24,598 | +0.23(+0.55%) |
May 12, 2015 | 41.39 | 41.58 | 41.15 | 41.41 | 37,052 | -0.26(-0.61%) |
May 11, 2015 | 41.72 | 41.81 | 41.65 | 41.67 | 31,610 | -0.09(-0.23%) |
May 08, 2015 | 41.72 | 41.83 | 41.71 | 41.76 | 17,840 | +0.36(+0.87%) |
May 07, 2015 | 41.22 | 41.49 | 41.19 | 41.40 | 31,049 | +0.32(+0.78%) |
May 06, 2015 | 41.40 | 41.45 | 40.83 | 41.08 | 61,517 | -0.20(-0.48%) |
May 05, 2015 | 41.80 | 41.81 | 41.28 | 41.28 | 29,845 | -0.78(-1.86%) |
May 04, 2015 | 42.09 | 42.21 | 42.01 | 42.06 | 32,657 | +0.05(+0.11%) |