Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.55 | 42.62 | 42.37 | 42.41 | 234,203 | -0.12(-0.28%) |
Jul 30, 2015 | 42.43 | 42.56 | 42.31 | 42.53 | 321,215 | +0.05(+0.12%) |
Jul 29, 2015 | 42.20 | 42.52 | 42.11 | 42.48 | 4,103,880 | +0.33(+0.79%) |
Jul 28, 2015 | 42.23 | 42.31 | 41.87 | 42.15 | 899,399 | +0.16(+0.38%) |
Jul 27, 2015 | 42.04 | 42.09 | 41.90 | 41.99 | 628,483 | -0.30(-0.71%) |
Jul 24, 2015 | 42.58 | 42.61 | 42.22 | 42.29 | 273,739 | -0.35(-0.82%) |
Jul 23, 2015 | 43.13 | 43.13 | 42.54 | 42.64 | 611,479 | -0.37(-0.86%) |
Jul 22, 2015 | 42.72 | 43.07 | 42.72 | 43.01 | 423,191 | +0.29(+0.67%) |
Jul 21, 2015 | 42.80 | 42.97 | 42.62 | 42.72 | 506,807 | -0.07(-0.17%) |
Jul 20, 2015 | 42.85 | 42.90 | 42.67 | 42.80 | 453,520 | +0.08(+0.19%) |
Jul 17, 2015 | 42.85 | 42.85 | 42.58 | 42.72 | 427,646 | -0.13(-0.31%) |
Jul 16, 2015 | 42.77 | 42.86 | 42.74 | 42.85 | 466,989 | +0.36(+0.84%) |
Jul 15, 2015 | 42.42 | 42.56 | 42.30 | 42.49 | 285,372 | +0.24(+0.57%) |
Jul 14, 2015 | 42.02 | 42.28 | 41.98 | 42.25 | 679,853 | +0.17(+0.39%) |
Jul 13, 2015 | 42.03 | 42.14 | 41.92 | 42.09 | 438,683 | +0.37(+0.88%) |
Jul 10, 2015 | 41.70 | 41.78 | 41.55 | 41.72 | 247,551 | +0.51(+1.25%) |
Jul 09, 2015 | 41.41 | 41.55 | 41.14 | 41.21 | 287,187 | +0.24(+0.59%) |
Jul 08, 2015 | 41.28 | 41.33 | 40.90 | 40.96 | 289,108 | -0.66(-1.58%) |
Jul 07, 2015 | 41.51 | 41.63 | 40.92 | 41.62 | 292,120 | +0.07(+0.18%) |
Jul 06, 2015 | 41.27 | 41.56 | 41.18 | 41.55 | 398,159 | -0.07(-0.18%) |
Jul 02, 2015 | 41.83 | 41.62 | 41.62 | 41.62 | 565,360 | -0.15(-0.36%) |
Jul 01, 2015 | 41.78 | 41.82 | 41.55 | 41.77 | 466,819 | +0.54(+1.31%) |
Jun 30, 2015 | 41.40 | 41.50 | 41.07 | 41.23 | 296,353 | +0.16(+0.38%) |
Jun 29, 2015 | 41.58 | 41.75 | 41.03 | 41.07 | 804,744 | -0.98(-2.33%) |
Jun 26, 2015 | 41.97 | 42.10 | 41.89 | 42.05 | 358,195 | +0.18(+0.43%) |
Jun 25, 2015 | 42.26 | 42.27 | 41.85 | 41.87 | 902,277 | -0.26(-0.61%) |
Jun 24, 2015 | 42.37 | 42.46 | 42.12 | 42.13 | 372,494 | -0.35(-0.82%) |
Jun 23, 2015 | 42.43 | 42.53 | 42.38 | 42.47 | 460,043 | +0.15(+0.35%) |
Jun 22, 2015 | 42.36 | 42.53 | 42.32 | 42.33 | 560,842 | +0.25(+0.59%) |
Jun 19, 2015 | 42.29 | 42.32 | 42.06 | 42.08 | 463,081 | -0.31(-0.74%) |
Jun 18, 2015 | 42.16 | 42.47 | 42.04 | 42.39 | 1,068,659 | +0.39(+0.92%) |
Jun 17, 2015 | 42.09 | 42.23 | 41.93 | 42.00 | 717,648 | -0.09(-0.22%) |
Jun 16, 2015 | 41.80 | 42.12 | 41.76 | 42.09 | 619,799 | +0.26(+0.61%) |
Jun 15, 2015 | 41.85 | 41.95 | 41.57 | 41.84 | 484,476 | -0.17(-0.41%) |
Jun 12, 2015 | 42.06 | 42.13 | 41.89 | 42.01 | 565,328 | -0.12(-0.27%) |
Jun 11, 2015 | 42.10 | 42.21 | 41.99 | 42.13 | 603,534 | +0.14(+0.33%) |
Jun 10, 2015 | 41.59 | 42.09 | 41.57 | 41.99 | 921,184 | +0.58(+1.40%) |
Jun 09, 2015 | 41.40 | 41.54 | 41.19 | 41.41 | 766,719 | +0.07(+0.18%) |
Jun 08, 2015 | 41.57 | 41.62 | 41.32 | 41.33 | 729,694 | -0.21(-0.50%) |
Jun 05, 2015 | 41.57 | 41.74 | 41.39 | 41.54 | 500,790 | +0.21(+0.50%) |
Jun 04, 2015 | 41.54 | 41.62 | 41.28 | 41.33 | 490,619 | -0.31(-0.73%) |
Jun 03, 2015 | 41.52 | 41.79 | 41.44 | 41.64 | 606,044 | +0.24(+0.58%) |
Jun 02, 2015 | 41.28 | 41.52 | 41.16 | 41.40 | 291,179 | +0.07(+0.18%) |
Jun 01, 2015 | 41.45 | 41.49 | 41.20 | 41.33 | 363,870 | +0.07(+0.16%) |
May 29, 2015 | 41.58 | 41.62 | 41.18 | 41.26 | 355,019 | -0.36(-0.87%) |
May 28, 2015 | 41.57 | 41.64 | 41.38 | 41.62 | 267,897 | -0.02(-0.06%) |
May 27, 2015 | 41.34 | 41.68 | 41.31 | 41.65 | 236,249 | +0.37(+0.90%) |
May 26, 2015 | 41.57 | 41.60 | 41.18 | 41.28 | 4,199,697 | -0.36(-0.87%) |
May 22, 2015 | 41.64 | 41.64 | 41.64 | 41.64 | 233,844 | -0.02(-0.04%) |
May 21, 2015 | 41.71 | 41.76 | 41.62 | 41.66 | 302,369 | -0.11(-0.26%) |
May 20, 2015 | 41.95 | 41.95 | 41.71 | 41.76 | 381,311 | -0.13(-0.32%) |
May 19, 2015 | 41.71 | 41.98 | 41.71 | 41.90 | 521,500 | +0.24(+0.58%) |
May 18, 2015 | 41.39 | 41.70 | 41.39 | 41.66 | 511,331 | +0.23(+0.56%) |
May 15, 2015 | 41.59 | 41.63 | 41.31 | 41.43 | 407,423 | -0.12(-0.30%) |
May 14, 2015 | 41.34 | 41.58 | 41.29 | 41.55 | 394,972 | +0.36(+0.88%) |
May 13, 2015 | 41.23 | 41.34 | 41.13 | 41.19 | 387,536 | -0.01(-0.02%) |
May 12, 2015 | 41.14 | 41.28 | 40.84 | 41.19 | 322,178 | -0.10(-0.24%) |
May 11, 2015 | 41.40 | 41.52 | 41.21 | 41.29 | 332,053 | -0.11(-0.26%) |
May 08, 2015 | 41.15 | 41.43 | 41.14 | 41.40 | 305,605 | +0.49(+1.19%) |
May 07, 2015 | 40.57 | 41.02 | 40.51 | 40.91 | 314,968 | +0.27(+0.67%) |
May 06, 2015 | 40.87 | 40.97 | 40.36 | 40.64 | 286,569 | -0.17(-0.40%) |
May 05, 2015 | 41.12 | 41.20 | 40.74 | 40.81 | 255,249 | -0.36(-0.88%) |
May 04, 2015 | 40.92 | 41.19 | 40.92 | 41.17 | 494,189 | +0.33(+0.81%) |