Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.69 | 40.14 | 39.40 | 40.05 | 1,002,225 | +0.46(+1.15%) |
Jul 30, 2015 | 39.62 | 39.87 | 39.47 | 39.59 | 792,844 | -0.05(-0.14%) |
Jul 29, 2015 | 39.02 | 39.72 | 39.00 | 39.65 | 1,251,598 | +0.60(+1.53%) |
Jul 28, 2015 | 38.79 | 39.14 | 38.33 | 39.05 | 1,434,476 | +0.37(+0.95%) |
Jul 27, 2015 | 38.88 | 39.23 | 38.49 | 38.68 | 1,668,481 | -0.49(-1.26%) |
Jul 24, 2015 | 39.65 | 39.70 | 39.12 | 39.18 | 963,676 | -0.43(-1.09%) |
Jul 23, 2015 | 40.32 | 40.58 | 39.57 | 39.61 | 1,442,723 | -0.64(-1.58%) |
Jul 22, 2015 | 39.64 | 40.28 | 39.44 | 40.25 | 1,023,145 | +0.60(+1.53%) |
Jul 21, 2015 | 39.96 | 40.22 | 39.62 | 39.64 | 1,531,089 | -0.30(-0.75%) |
Jul 20, 2015 | 40.40 | 40.87 | 39.88 | 39.94 | 1,912,375 | -0.49(-1.22%) |
Jul 17, 2015 | 41.10 | 41.10 | 40.40 | 40.43 | 1,748,368 | -0.73(-1.77%) |
Jul 16, 2015 | 40.81 | 41.28 | 40.60 | 41.17 | 1,503,171 | +0.48(+1.18%) |
Jul 15, 2015 | 40.70 | 40.97 | 40.40 | 40.69 | 1,122,656 | -0.01(-0.02%) |
Jul 14, 2015 | 40.76 | 41.08 | 40.60 | 40.69 | 1,277,068 | -0.02(-0.04%) |
Jul 13, 2015 | 40.57 | 41.01 | 40.50 | 40.71 | 1,119,121 | +0.49(+1.23%) |
Jul 10, 2015 | 39.88 | 40.32 | 39.80 | 40.21 | 1,027,174 | +0.63(+1.59%) |
Jul 09, 2015 | 40.84 | 40.84 | 39.23 | 39.59 | 2,573,212 | -0.95(-2.35%) |
Jul 08, 2015 | 41.02 | 41.39 | 40.36 | 40.54 | 1,767,537 | -0.38(-0.94%) |
Jul 07, 2015 | 40.97 | 41.18 | 40.24 | 40.92 | 1,824,667 | +0.05(+0.13%) |
Jul 06, 2015 | 39.95 | 40.94 | 39.77 | 40.87 | 1,601,247 | +0.64(+1.58%) |
Jul 02, 2015 | 40.84 | 40.23 | 40.23 | 40.23 | 1,122,453 | -0.48(-1.18%) |
Jul 01, 2015 | 41.04 | 41.13 | 40.57 | 40.71 | 1,237,613 | +0.04(+0.10%) |
Jun 30, 2015 | 40.75 | 40.98 | 40.46 | 40.67 | 1,265,891 | +0.17(+0.43%) |
Jun 29, 2015 | 41.19 | 41.48 | 40.46 | 40.50 | 776,774 | -1.08(-2.61%) |
Jun 26, 2015 | 41.17 | 41.89 | 41.09 | 41.58 | 2,256,438 | +0.51(+1.24%) |
Jun 25, 2015 | 41.05 | 41.30 | 40.98 | 41.07 | 945,103 | +0.10(+0.25%) |
Jun 24, 2015 | 41.25 | 41.41 | 40.40 | 40.97 | 1,540,536 | -0.27(-0.67%) |
Jun 23, 2015 | 41.74 | 41.86 | 41.19 | 41.24 | 1,219,583 | -0.37(-0.89%) |
Jun 22, 2015 | 41.75 | 41.88 | 41.11 | 41.61 | 1,237,688 | +0.09(+0.21%) |
Jun 19, 2015 | 41.83 | 42.23 | 41.50 | 41.53 | 1,568,563 | -0.27(-0.66%) |
Jun 18, 2015 | 41.68 | 42.23 | 41.68 | 41.80 | 1,505,371 | +0.19(+0.45%) |
Jun 17, 2015 | 41.88 | 42.13 | 41.39 | 41.61 | 1,077,547 | -0.31(-0.75%) |
Jun 16, 2015 | 42.40 | 42.54 | 41.87 | 41.93 | 956,606 | -0.46(-1.09%) |
Jun 15, 2015 | 42.00 | 42.48 | 41.83 | 42.39 | 1,079,524 | +0.01(+0.02%) |
Jun 12, 2015 | 42.09 | 42.41 | 41.74 | 42.38 | 1,113,249 | +0.25(+0.60%) |
Jun 11, 2015 | 41.62 | 42.34 | 41.53 | 42.13 | 1,386,108 | +0.57(+1.38%) |
Jun 10, 2015 | 41.99 | 42.19 | 41.54 | 41.56 | 2,270,983 | -0.37(-0.89%) |
Jun 09, 2015 | 42.21 | 42.52 | 41.81 | 41.93 | 1,462,144 | -0.42(-1.00%) |
Jun 08, 2015 | 42.54 | 42.69 | 42.34 | 42.35 | 980,984 | -0.10(-0.24%) |
Jun 05, 2015 | 42.42 | 42.62 | 41.93 | 42.45 | 675,469 | +0.04(+0.09%) |
Jun 04, 2015 | 42.10 | 42.45 | 42.02 | 42.42 | 1,186,503 | +0.10(+0.24%) |
Jun 03, 2015 | 41.91 | 42.63 | 41.67 | 42.31 | 1,488,537 | +0.49(+1.16%) |
Jun 02, 2015 | 41.76 | 42.27 | 41.75 | 41.83 | 957,454 | -0.02(-0.06%) |
Jun 01, 2015 | 42.38 | 42.53 | 41.75 | 41.85 | 1,297,947 | -0.24(-0.58%) |
May 29, 2015 | 42.34 | 42.45 | 41.95 | 42.09 | 826,662 | -0.27(-0.63%) |
May 28, 2015 | 42.18 | 42.39 | 41.98 | 42.36 | 748,114 | +0.25(+0.60%) |
May 27, 2015 | 42.21 | 42.42 | 42.04 | 42.11 | 1,150,436 | +0.08(+0.19%) |
May 26, 2015 | 42.38 | 42.52 | 41.84 | 42.03 | 1,210,494 | -0.43(-1.02%) |
May 22, 2015 | 42.27 | 42.46 | 42.46 | 42.46 | 1,106,712 | +0.13(+0.31%) |
May 21, 2015 | 41.92 | 42.51 | 41.41 | 42.33 | 1,294,135 | +0.36(+0.86%) |
May 20, 2015 | 42.00 | 42.28 | 41.49 | 41.97 | 2,209,708 | +0.10(+0.24%) |
May 19, 2015 | 42.14 | 43.25 | 40.79 | 41.87 | 6,370,002 | -2.24(-5.08%) |
May 18, 2015 | 44.02 | 44.52 | 43.83 | 44.11 | 2,220,908 | +0.23(+0.54%) |
May 15, 2015 | 43.67 | 44.13 | 43.59 | 43.87 | 1,210,016 | +0.26(+0.59%) |
May 14, 2015 | 43.83 | 43.90 | 43.25 | 43.61 | 1,037,378 | -0.21(-0.48%) |
May 13, 2015 | 44.04 | 44.62 | 43.50 | 43.83 | 1,222,940 | +0.25(+0.58%) |
May 12, 2015 | 43.52 | 43.76 | 42.83 | 43.58 | 753,376 | -0.30(-0.68%) |
May 11, 2015 | 43.52 | 44.13 | 43.45 | 43.87 | 766,049 | +0.29(+0.67%) |
May 08, 2015 | 43.81 | 44.30 | 43.58 | 43.58 | 776,961 | +0.21(+0.49%) |
May 07, 2015 | 43.03 | 43.79 | 43.03 | 43.37 | 1,327,396 | +0.79(+1.86%) |
May 06, 2015 | 43.04 | 43.18 | 42.46 | 42.58 | 1,216,071 | -0.37(-0.86%) |
May 05, 2015 | 43.55 | 43.70 | 42.78 | 42.95 | 1,138,734 | -0.47(-1.08%) |
May 04, 2015 | 43.39 | 43.68 | 43.28 | 43.42 | 856,990 | +0.10(+0.24%) |