Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.35 | 42.89 | 42.35 | 42.55 | 342,548 | +0.38(+0.91%) |
Jul 30, 2015 | 41.73 | 42.28 | 41.67 | 42.17 | 267,938 | +0.33(+0.79%) |
Jul 29, 2015 | 41.62 | 41.86 | 41.41 | 41.84 | 241,793 | +0.16(+0.39%) |
Jul 28, 2015 | 41.50 | 41.68 | 41.31 | 41.67 | 236,924 | +0.22(+0.53%) |
Jul 27, 2015 | 40.90 | 41.62 | 40.90 | 41.45 | 246,388 | +0.51(+1.25%) |
Jul 24, 2015 | 40.95 | 41.08 | 40.84 | 40.94 | 320,535 | -0.01(-0.02%) |
Jul 23, 2015 | 41.54 | 41.54 | 40.75 | 40.95 | 392,348 | -0.58(-1.39%) |
Jul 22, 2015 | 41.30 | 41.73 | 41.30 | 41.53 | 249,992 | +0.16(+0.39%) |
Jul 21, 2015 | 41.68 | 41.76 | 41.22 | 41.36 | 154,581 | -0.40(-0.95%) |
Jul 20, 2015 | 41.98 | 41.98 | 41.57 | 41.76 | 266,240 | -0.24(-0.57%) |
Jul 17, 2015 | 42.39 | 42.39 | 41.97 | 42.00 | 332,425 | -0.43(-1.02%) |
Jul 16, 2015 | 41.87 | 42.45 | 41.86 | 42.43 | 296,731 | +0.67(+1.61%) |
Jul 15, 2015 | 41.66 | 41.77 | 41.43 | 41.76 | 323,701 | +0.14(+0.33%) |
Jul 14, 2015 | 41.66 | 41.84 | 41.50 | 41.62 | 296,401 | -0.06(-0.14%) |
Jul 13, 2015 | 41.71 | 41.90 | 41.43 | 41.68 | 166,443 | +0.05(+0.11%) |
Jul 10, 2015 | 41.48 | 41.91 | 41.30 | 41.64 | 230,701 | +0.23(+0.55%) |
Jul 09, 2015 | 41.99 | 42.06 | 41.28 | 41.41 | 212,518 | -0.42(-1.00%) |
Jul 08, 2015 | 41.92 | 42.15 | 41.78 | 41.83 | 370,736 | -0.28(-0.67%) |
Jul 07, 2015 | 41.24 | 42.22 | 41.24 | 42.11 | 658,628 | +1.04(+2.53%) |
Jul 06, 2015 | 40.86 | 41.16 | 40.76 | 41.07 | 453,196 | +0.08(+0.20%) |
Jul 02, 2015 | 40.48 | 40.99 | 40.99 | 40.99 | 2,519,988 | +0.56(+1.37%) |
Jul 01, 2015 | 40.36 | 40.44 | 40.19 | 40.43 | 512,799 | +0.19(+0.47%) |
Jun 30, 2015 | 40.53 | 40.53 | 40.15 | 40.24 | 273,432 | -0.09(-0.22%) |
Jun 29, 2015 | 40.51 | 41.02 | 40.32 | 40.33 | 586,552 | -0.26(-0.64%) |
Jun 26, 2015 | 40.35 | 40.64 | 40.20 | 40.59 | 347,038 | +0.21(+0.52%) |
Jun 25, 2015 | 40.79 | 40.79 | 40.38 | 40.38 | 378,402 | -0.29(-0.72%) |
Jun 24, 2015 | 40.98 | 41.13 | 40.67 | 40.67 | 394,811 | -0.31(-0.75%) |
Jun 23, 2015 | 41.43 | 41.46 | 40.94 | 40.98 | 574,747 | -0.54(-1.31%) |
Jun 22, 2015 | 41.72 | 41.75 | 41.42 | 41.52 | 375,275 | -0.02(-0.06%) |
Jun 19, 2015 | 42.01 | 42.03 | 41.55 | 41.55 | 261,615 | -0.42(-0.99%) |
Jun 18, 2015 | 41.43 | 42.02 | 41.43 | 41.96 | 741,725 | +0.57(+1.37%) |
Jun 17, 2015 | 41.07 | 41.43 | 40.97 | 41.39 | 482,137 | +0.36(+0.87%) |
Jun 16, 2015 | 40.81 | 41.05 | 40.65 | 41.04 | 471,915 | +0.17(+0.41%) |
Jun 15, 2015 | 40.83 | 41.01 | 40.69 | 40.87 | 411,984 | -0.10(-0.25%) |
Jun 12, 2015 | 41.19 | 41.30 | 40.96 | 40.97 | 254,988 | -0.37(-0.88%) |
Jun 11, 2015 | 41.25 | 41.46 | 41.19 | 41.34 | 601,070 | +0.27(+0.66%) |
Jun 10, 2015 | 41.20 | 41.29 | 41.05 | 41.07 | 343,462 | +0.21(+0.52%) |
Jun 09, 2015 | 40.94 | 41.07 | 40.85 | 40.86 | 348,582 | -0.11(-0.26%) |
Jun 08, 2015 | 41.10 | 41.14 | 40.90 | 40.96 | 289,192 | -0.15(-0.36%) |
Jun 05, 2015 | 41.27 | 41.30 | 41.00 | 41.11 | 507,081 | -0.53(-1.28%) |
Jun 04, 2015 | 41.72 | 41.96 | 41.60 | 41.65 | 481,791 | -0.13(-0.32%) |
Jun 03, 2015 | 42.32 | 42.32 | 41.57 | 41.78 | 258,206 | -0.53(-1.25%) |
Jun 02, 2015 | 42.73 | 42.73 | 42.07 | 42.31 | 600,623 | -0.62(-1.43%) |
Jun 01, 2015 | 42.99 | 43.17 | 42.80 | 42.93 | 551,840 | +0.07(+0.16%) |
May 29, 2015 | 42.93 | 43.05 | 42.70 | 42.86 | 735,702 | -0.13(-0.30%) |
May 28, 2015 | 42.82 | 43.03 | 42.68 | 42.99 | 683,337 | +0.13(+0.30%) |
May 27, 2015 | 42.70 | 42.90 | 42.62 | 42.86 | 408,032 | +0.23(+0.54%) |
May 26, 2015 | 42.89 | 42.89 | 42.41 | 42.63 | 927,947 | -0.30(-0.70%) |
May 22, 2015 | 42.99 | 42.93 | 42.93 | 42.93 | 451,123 | -0.09(-0.21%) |
May 21, 2015 | 43.08 | 43.20 | 42.87 | 43.02 | 508,400 | -0.05(-0.12%) |
May 20, 2015 | 43.04 | 43.33 | 42.92 | 43.07 | 533,974 | +0.07(+0.17%) |
May 19, 2015 | 42.78 | 43.08 | 42.63 | 43.00 | 607,572 | +0.07(+0.17%) |
May 18, 2015 | 42.61 | 42.98 | 42.56 | 42.93 | 625,357 | +0.18(+0.43%) |
May 15, 2015 | 42.30 | 42.82 | 42.28 | 42.74 | 631,905 | +0.50(+1.19%) |
May 14, 2015 | 41.85 | 42.29 | 41.85 | 42.24 | 626,663 | +0.49(+1.17%) |
May 13, 2015 | 42.25 | 42.38 | 41.60 | 41.75 | 591,806 | -0.37(-0.87%) |
May 12, 2015 | 42.08 | 42.17 | 41.73 | 42.12 | 769,901 | -0.08(-0.20%) |
May 11, 2015 | 42.40 | 42.75 | 42.15 | 42.20 | 413,428 | -0.27(-0.63%) |
May 08, 2015 | 42.54 | 42.86 | 42.26 | 42.47 | 481,624 | +0.31(+0.73%) |
May 07, 2015 | 42.07 | 42.42 | 42.06 | 42.16 | 510,018 | +0.18(+0.44%) |
May 06, 2015 | 42.17 | 42.40 | 41.60 | 41.98 | 690,840 | -0.24(-0.56%) |
May 05, 2015 | 43.17 | 43.17 | 42.16 | 42.22 | 430,752 | -0.99(-2.29%) |
May 04, 2015 | 42.92 | 43.53 | 42.90 | 43.20 | 356,405 | +0.29(+0.68%) |