Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.22 | 43.46 | 42.93 | 42.99 | 2,714,185 | -0.05(-0.11%) |
Jul 30, 2015 | 42.12 | 43.14 | 42.12 | 43.04 | 1,235,579 | +0.86(+2.05%) |
Jul 29, 2015 | 41.70 | 42.26 | 41.41 | 42.18 | 1,840,810 | +0.83(+2.00%) |
Jul 28, 2015 | 41.44 | 41.44 | 41.09 | 41.35 | 1,301,747 | +0.12(+0.30%) |
Jul 27, 2015 | 41.32 | 41.62 | 41.09 | 41.23 | 839,285 | -0.09(-0.23%) |
Jul 24, 2015 | 41.56 | 41.62 | 41.14 | 41.32 | 1,362,757 | -0.20(-0.49%) |
Jul 23, 2015 | 41.80 | 41.88 | 41.44 | 41.52 | 542,441 | -0.31(-0.74%) |
Jul 22, 2015 | 41.69 | 41.97 | 41.66 | 41.83 | 389,962 | +0.13(+0.32%) |
Jul 21, 2015 | 41.73 | 41.97 | 41.51 | 41.70 | 616,088 | -0.02(-0.06%) |
Jul 20, 2015 | 41.94 | 42.03 | 41.58 | 41.73 | 529,524 | +0.02(+0.04%) |
Jul 17, 2015 | 41.87 | 41.93 | 41.62 | 41.71 | 625,141 | -0.25(-0.59%) |
Jul 16, 2015 | 41.93 | 42.04 | 41.76 | 41.96 | 593,644 | +0.24(+0.58%) |
Jul 15, 2015 | 41.67 | 41.82 | 41.34 | 41.72 | 1,268,906 | -0.47(-1.11%) |
Jul 14, 2015 | 42.04 | 42.28 | 42.02 | 42.18 | 481,559 | +0.05(+0.11%) |
Jul 13, 2015 | 42.02 | 42.20 | 42.02 | 42.14 | 599,723 | +0.35(+0.84%) |
Jul 10, 2015 | 41.75 | 41.87 | 41.45 | 41.79 | 522,009 | +0.54(+1.30%) |
Jul 09, 2015 | 41.48 | 41.48 | 41.04 | 41.25 | 778,685 | +0.24(+0.58%) |
Jul 08, 2015 | 40.88 | 41.27 | 40.81 | 41.01 | 1,141,735 | -0.11(-0.27%) |
Jul 07, 2015 | 40.67 | 41.13 | 40.42 | 41.13 | 727,752 | +0.37(+0.90%) |
Jul 06, 2015 | 40.51 | 40.90 | 40.37 | 40.76 | 603,551 | -0.05(-0.11%) |
Jul 02, 2015 | 41.04 | 40.81 | 40.81 | 40.81 | 741,837 | -0.11(-0.27%) |
Jul 01, 2015 | 39.86 | 40.94 | 39.51 | 40.92 | 1,917,792 | +1.84(+4.70%) |
Jun 30, 2015 | 38.95 | 39.30 | 38.84 | 39.08 | 941,966 | +0.33(+0.86%) |
Jun 29, 2015 | 39.18 | 39.40 | 38.73 | 38.74 | 922,527 | -0.90(-2.28%) |
Jun 26, 2015 | 39.37 | 39.75 | 39.27 | 39.65 | 707,741 | +0.34(+0.87%) |
Jun 25, 2015 | 39.84 | 39.86 | 39.30 | 39.30 | 561,618 | -0.38(-0.96%) |
Jun 24, 2015 | 40.06 | 40.10 | 39.68 | 39.68 | 624,661 | -0.47(-1.16%) |
Jun 23, 2015 | 40.02 | 40.16 | 39.93 | 40.15 | 446,883 | +0.13(+0.33%) |
Jun 22, 2015 | 40.05 | 40.26 | 39.97 | 40.02 | 667,256 | +0.17(+0.43%) |
Jun 19, 2015 | 40.19 | 40.22 | 39.85 | 39.85 | 1,414,190 | -0.37(-0.93%) |
Jun 18, 2015 | 39.88 | 40.32 | 39.84 | 40.22 | 1,035,364 | +0.58(+1.45%) |
Jun 17, 2015 | 39.74 | 39.81 | 39.47 | 39.65 | 816,749 | +0.04(+0.10%) |
Jun 16, 2015 | 39.08 | 39.65 | 39.08 | 39.61 | 711,846 | +0.39(+0.99%) |
Jun 15, 2015 | 39.19 | 39.48 | 39.07 | 39.22 | 765,188 | -0.31(-0.79%) |
Jun 12, 2015 | 39.82 | 39.82 | 39.46 | 39.53 | 564,834 | -0.33(-0.83%) |
Jun 11, 2015 | 39.54 | 39.88 | 39.44 | 39.86 | 709,640 | +0.36(+0.92%) |
Jun 10, 2015 | 38.90 | 39.56 | 38.81 | 39.50 | 532,029 | +0.78(+2.00%) |
Jun 09, 2015 | 38.59 | 38.94 | 38.51 | 38.72 | 546,578 | +0.04(+0.11%) |
Jun 08, 2015 | 38.89 | 39.04 | 38.67 | 38.68 | 526,304 | -0.32(-0.81%) |
Jun 05, 2015 | 39.10 | 39.36 | 38.93 | 39.00 | 504,054 | -0.02(-0.06%) |
Jun 04, 2015 | 39.35 | 39.40 | 38.99 | 39.02 | 555,681 | -0.47(-1.19%) |
Jun 03, 2015 | 39.24 | 39.58 | 39.07 | 39.49 | 621,286 | +0.38(+0.98%) |
Jun 02, 2015 | 38.83 | 39.19 | 38.78 | 39.11 | 878,289 | +0.14(+0.37%) |
Jun 01, 2015 | 39.14 | 39.53 | 38.83 | 38.97 | 502,808 | -0.07(-0.18%) |
May 29, 2015 | 39.41 | 39.44 | 39.03 | 39.03 | 495,258 | -0.41(-1.04%) |
May 28, 2015 | 39.34 | 39.50 | 39.17 | 39.44 | 414,734 | +0.11(+0.27%) |
May 27, 2015 | 39.07 | 39.39 | 38.98 | 39.34 | 516,952 | +0.37(+0.95%) |
May 26, 2015 | 39.20 | 39.31 | 38.93 | 38.97 | 502,431 | -0.35(-0.88%) |
May 22, 2015 | 39.64 | 39.31 | 39.31 | 39.31 | 333,398 | -0.23(-0.59%) |
May 21, 2015 | 39.55 | 39.70 | 39.49 | 39.54 | 396,092 | -0.09(-0.23%) |
May 20, 2015 | 39.72 | 39.74 | 39.51 | 39.64 | 399,263 | -0.04(-0.10%) |
May 19, 2015 | 39.67 | 39.71 | 39.46 | 39.68 | 498,158 | +0.14(+0.35%) |
May 18, 2015 | 39.26 | 39.58 | 39.13 | 39.54 | 270,601 | +0.28(+0.71%) |
May 15, 2015 | 39.47 | 39.58 | 39.14 | 39.26 | 637,785 | -0.20(-0.51%) |
May 14, 2015 | 39.20 | 39.47 | 39.04 | 39.46 | 422,624 | +0.40(+1.03%) |
May 13, 2015 | 39.27 | 39.50 | 39.03 | 39.06 | 681,819 | -0.14(-0.35%) |
May 12, 2015 | 39.41 | 39.47 | 39.07 | 39.20 | 661,919 | -0.26(-0.66%) |
May 11, 2015 | 39.73 | 39.74 | 39.39 | 39.46 | 722,682 | -0.27(-0.67%) |
May 08, 2015 | 39.63 | 39.87 | 39.51 | 39.73 | 568,415 | +0.40(+1.01%) |
May 07, 2015 | 39.13 | 39.57 | 39.05 | 39.33 | 526,513 | +0.13(+0.33%) |
May 06, 2015 | 39.30 | 39.44 | 38.94 | 39.20 | 516,006 | -0.10(-0.26%) |
May 05, 2015 | 39.43 | 39.76 | 39.24 | 39.30 | 685,722 | -0.29(-0.72%) |
May 04, 2015 | 39.24 | 39.62 | 39.17 | 39.58 | 813,022 | +0.32(+0.83%) |