Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.23 | 40.82 | 40.03 | 40.72 | 210,980 | +0.56(+1.40%) |
Jul 30, 2015 | 40.79 | 40.97 | 39.90 | 40.16 | 232,700 | -0.76(-1.85%) |
Jul 29, 2015 | 40.61 | 41.49 | 40.33 | 40.91 | 116,736 | +0.24(+0.58%) |
Jul 28, 2015 | 40.25 | 41.11 | 39.63 | 40.68 | 149,995 | +0.44(+1.09%) |
Jul 27, 2015 | 40.42 | 40.63 | 39.67 | 40.24 | 151,374 | -0.28(-0.70%) |
Jul 24, 2015 | 41.54 | 41.59 | 40.42 | 40.52 | 147,184 | -1.06(-2.54%) |
Jul 23, 2015 | 42.54 | 42.54 | 41.50 | 41.57 | 205,587 | -0.77(-1.81%) |
Jul 22, 2015 | 42.59 | 43.19 | 42.00 | 42.34 | 212,120 | -0.39(-0.91%) |
Jul 21, 2015 | 42.72 | 43.34 | 42.33 | 42.73 | 193,406 | +0.09(+0.21%) |
Jul 20, 2015 | 43.21 | 43.61 | 42.41 | 42.64 | 186,279 | -0.36(-0.84%) |
Jul 17, 2015 | 43.81 | 44.41 | 42.90 | 43.00 | 136,203 | -0.88(-2.01%) |
Jul 16, 2015 | 43.32 | 44.29 | 42.95 | 43.88 | 125,353 | +0.78(+1.82%) |
Jul 15, 2015 | 43.75 | 43.86 | 42.68 | 43.09 | 223,841 | -0.65(-1.49%) |
Jul 14, 2015 | 44.04 | 44.35 | 42.99 | 43.75 | 214,081 | -0.50(-1.13%) |
Jul 13, 2015 | 45.01 | 45.33 | 43.46 | 44.25 | 128,947 | -0.43(-0.96%) |
Jul 10, 2015 | 45.31 | 45.33 | 44.12 | 44.68 | 109,715 | -0.15(-0.33%) |
Jul 09, 2015 | 44.88 | 45.22 | 43.53 | 44.83 | 224,905 | +0.40(+0.91%) |
Jul 08, 2015 | 43.59 | 44.86 | 43.17 | 44.42 | 145,616 | +0.51(+1.16%) |
Jul 07, 2015 | 41.87 | 43.97 | 41.86 | 43.91 | 170,572 | +1.86(+4.43%) |
Jul 06, 2015 | 41.70 | 42.36 | 41.40 | 42.05 | 149,800 | +0.04(+0.10%) |
Jul 02, 2015 | 42.00 | 42.01 | 42.01 | 42.01 | 159,326 | -0.02(-0.04%) |
Jul 01, 2015 | 42.13 | 42.56 | 41.52 | 42.03 | 214,824 | +0.14(+0.33%) |
Jun 30, 2015 | 41.96 | 42.65 | 41.37 | 41.89 | 269,873 | +0.24(+0.57%) |
Jun 29, 2015 | 41.14 | 42.11 | 41.11 | 41.65 | 169,858 | -0.06(-0.15%) |
Jun 26, 2015 | 42.11 | 42.37 | 41.38 | 41.71 | 413,553 | -0.44(-1.04%) |
Jun 25, 2015 | 41.38 | 42.23 | 40.85 | 42.15 | 140,964 | +0.80(+1.93%) |
Jun 24, 2015 | 42.29 | 42.56 | 41.27 | 41.35 | 191,913 | -1.17(-2.74%) |
Jun 23, 2015 | 41.89 | 42.86 | 41.89 | 42.52 | 187,574 | +0.61(+1.46%) |
Jun 22, 2015 | 41.48 | 42.70 | 41.44 | 41.90 | 169,801 | +0.16(+0.38%) |
Jun 19, 2015 | 42.78 | 43.24 | 41.62 | 41.75 | 882,677 | -0.90(-2.12%) |
Jun 18, 2015 | 43.03 | 43.63 | 42.32 | 42.65 | 132,004 | -0.18(-0.43%) |
Jun 17, 2015 | 42.68 | 43.37 | 42.52 | 42.83 | 101,851 | +0.36(+0.85%) |
Jun 16, 2015 | 42.66 | 43.28 | 42.23 | 42.47 | 102,837 | -0.35(-0.82%) |
Jun 15, 2015 | 43.16 | 43.45 | 41.92 | 42.82 | 161,646 | -0.36(-0.83%) |
Jun 12, 2015 | 42.89 | 44.53 | 42.53 | 43.18 | 133,007 | +0.07(+0.16%) |
Jun 11, 2015 | 43.24 | 43.71 | 42.75 | 43.11 | 88,898 | +0.06(+0.14%) |
Jun 10, 2015 | 42.17 | 43.61 | 42.17 | 43.05 | 142,078 | +1.00(+2.38%) |
Jun 09, 2015 | 41.73 | 42.40 | 41.06 | 42.05 | 168,394 | +0.38(+0.90%) |
Jun 08, 2015 | 43.63 | 43.63 | 41.51 | 41.68 | 150,933 | -1.86(-4.27%) |
Jun 05, 2015 | 44.13 | 44.13 | 42.18 | 43.53 | 174,034 | -0.55(-1.25%) |
Jun 04, 2015 | 44.49 | 45.38 | 43.73 | 44.09 | 106,204 | -0.48(-1.08%) |
Jun 03, 2015 | 43.03 | 44.76 | 42.66 | 44.57 | 130,334 | +1.53(+3.57%) |
Jun 02, 2015 | 42.27 | 43.39 | 42.10 | 43.03 | 229,876 | +0.61(+1.45%) |
Jun 01, 2015 | 42.96 | 43.40 | 42.30 | 42.42 | 156,059 | -0.44(-1.02%) |
May 29, 2015 | 43.69 | 43.89 | 42.76 | 42.86 | 143,757 | -0.89(-2.02%) |
May 28, 2015 | 43.58 | 44.54 | 43.27 | 43.74 | 78,593 | -0.29(-0.66%) |
May 27, 2015 | 43.42 | 44.14 | 42.84 | 44.03 | 137,100 | +0.66(+1.52%) |
May 26, 2015 | 44.37 | 44.56 | 42.74 | 43.38 | 137,194 | -0.75(-1.69%) |
May 22, 2015 | 44.70 | 44.12 | 44.12 | 44.12 | 91,923 | -0.82(-1.81%) |
May 21, 2015 | 44.85 | 45.52 | 44.59 | 44.94 | 107,204 | -0.05(-0.12%) |
May 20, 2015 | 44.57 | 45.13 | 43.79 | 44.99 | 123,649 | +0.55(+1.24%) |
May 19, 2015 | 43.79 | 44.74 | 42.51 | 44.44 | 197,438 | +0.12(+0.28%) |
May 18, 2015 | 42.18 | 44.90 | 41.79 | 44.31 | 258,507 | +2.67(+6.40%) |
May 15, 2015 | 41.74 | 42.06 | 41.34 | 41.65 | 83,052 | -0.09(-0.21%) |
May 14, 2015 | 41.65 | 42.68 | 40.77 | 41.74 | 125,366 | +0.34(+0.83%) |
May 13, 2015 | 41.60 | 42.31 | 40.97 | 41.39 | 220,739 | +0.08(+0.19%) |
May 12, 2015 | 42.88 | 43.87 | 41.28 | 41.32 | 250,711 | -2.24(-5.15%) |
May 11, 2015 | 37.29 | 44.02 | 37.29 | 43.56 | 435,718 | +6.51(+17.56%) |
May 08, 2015 | 37.19 | 38.53 | 36.63 | 37.05 | 238,876 | +0.23(+0.62%) |
May 07, 2015 | 36.85 | 36.95 | 33.92 | 36.83 | 574,542 | +0.27(+0.74%) |
May 06, 2015 | 35.70 | 36.62 | 35.66 | 36.55 | 93,377 | +0.72(+2.01%) |
May 05, 2015 | 36.15 | 36.94 | 35.57 | 35.84 | 157,824 | -0.75(-2.06%) |
May 04, 2015 | 37.49 | 38.14 | 36.45 | 36.59 | 165,613 | -1.17(-3.09%) |