Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.67 | 40.85 | 40.18 | 40.26 | 816,184 | -0.30(-0.73%) |
Jul 30, 2015 | 39.84 | 40.79 | 39.75 | 40.55 | 906,632 | +0.51(+1.26%) |
Jul 29, 2015 | 39.63 | 40.09 | 39.63 | 40.05 | 786,091 | +0.35(+0.89%) |
Jul 28, 2015 | 39.52 | 39.77 | 39.24 | 39.70 | 827,387 | +0.30(+0.76%) |
Jul 27, 2015 | 39.45 | 39.74 | 39.28 | 39.40 | 794,237 | -0.28(-0.71%) |
Jul 24, 2015 | 40.82 | 40.88 | 39.62 | 39.68 | 1,095,007 | -1.21(-2.96%) |
Jul 23, 2015 | 42.02 | 42.02 | 40.74 | 40.89 | 1,931,148 | -1.05(-2.50%) |
Jul 22, 2015 | 42.03 | 42.29 | 41.87 | 41.94 | 870,731 | -0.01(-0.02%) |
Jul 21, 2015 | 42.74 | 42.91 | 41.92 | 41.95 | 528,222 | -0.79(-1.86%) |
Jul 20, 2015 | 42.23 | 42.82 | 42.23 | 42.74 | 797,581 | +0.42(+0.98%) |
Jul 17, 2015 | 42.50 | 42.64 | 42.30 | 42.32 | 678,254 | -0.19(-0.45%) |
Jul 16, 2015 | 42.59 | 42.83 | 42.35 | 42.51 | 570,284 | +0.06(+0.15%) |
Jul 15, 2015 | 42.44 | 42.71 | 42.23 | 42.45 | 524,924 | +0.03(+0.06%) |
Jul 14, 2015 | 42.43 | 42.57 | 42.21 | 42.42 | 550,701 | -0.12(-0.28%) |
Jul 13, 2015 | 42.23 | 42.58 | 42.04 | 42.54 | 632,144 | +0.52(+1.25%) |
Jul 10, 2015 | 41.91 | 42.20 | 41.86 | 42.02 | 393,941 | +0.40(+0.95%) |
Jul 09, 2015 | 42.23 | 42.23 | 41.53 | 41.62 | 1,023,265 | -0.23(-0.56%) |
Jul 08, 2015 | 41.91 | 42.18 | 41.77 | 41.86 | 1,174,242 | -0.34(-0.81%) |
Jul 07, 2015 | 41.69 | 42.23 | 41.38 | 42.20 | 981,388 | +0.60(+1.43%) |
Jul 06, 2015 | 40.82 | 41.68 | 40.76 | 41.60 | 831,235 | +0.46(+1.12%) |
Jul 02, 2015 | 41.35 | 41.14 | 41.14 | 41.14 | 352,407 | -0.17(-0.42%) |
Jul 01, 2015 | 40.98 | 41.46 | 40.95 | 41.31 | 775,006 | +0.66(+1.62%) |
Jun 30, 2015 | 41.21 | 41.25 | 40.64 | 40.65 | 653,986 | -0.30(-0.73%) |
Jun 29, 2015 | 41.23 | 41.62 | 40.93 | 40.95 | 335,476 | -0.66(-1.58%) |
Jun 26, 2015 | 41.52 | 41.63 | 41.42 | 41.61 | 984,481 | +0.09(+0.22%) |
Jun 25, 2015 | 41.83 | 41.94 | 41.45 | 41.52 | 467,953 | -0.23(-0.54%) |
Jun 24, 2015 | 42.39 | 42.55 | 41.73 | 41.75 | 348,172 | -0.79(-1.87%) |
Jun 23, 2015 | 42.56 | 42.82 | 42.34 | 42.54 | 635,410 | -0.07(-0.17%) |
Jun 22, 2015 | 42.43 | 42.60 | 42.16 | 42.61 | 826,729 | +0.31(+0.73%) |
Jun 19, 2015 | 41.88 | 42.51 | 41.65 | 42.31 | 1,078,160 | +0.38(+0.90%) |
Jun 18, 2015 | 41.68 | 41.99 | 41.68 | 41.93 | 416,030 | +0.41(+0.98%) |
Jun 17, 2015 | 41.60 | 41.76 | 41.31 | 41.52 | 401,099 | -0.02(-0.04%) |
Jun 16, 2015 | 41.20 | 41.74 | 41.12 | 41.54 | 561,671 | +0.26(+0.63%) |
Jun 15, 2015 | 41.39 | 41.52 | 41.19 | 41.28 | 487,591 | -0.37(-0.89%) |
Jun 12, 2015 | 41.48 | 42.04 | 41.35 | 41.65 | 639,855 | -0.03(-0.07%) |
Jun 11, 2015 | 41.52 | 41.90 | 41.52 | 41.67 | 432,750 | +0.07(+0.17%) |
Jun 10, 2015 | 41.39 | 41.72 | 41.39 | 41.60 | 535,538 | +0.29(+0.70%) |
Jun 09, 2015 | 41.18 | 41.42 | 41.02 | 41.31 | 417,797 | +0.12(+0.28%) |
Jun 08, 2015 | 41.05 | 41.36 | 40.97 | 41.20 | 737,701 | +0.21(+0.51%) |
Jun 05, 2015 | 40.97 | 41.12 | 40.77 | 40.99 | 534,928 | -0.03(-0.07%) |
Jun 04, 2015 | 41.29 | 41.46 | 40.95 | 41.02 | 498,956 | -0.53(-1.28%) |
Jun 03, 2015 | 41.46 | 41.70 | 41.32 | 41.55 | 464,442 | +0.09(+0.22%) |
Jun 02, 2015 | 41.43 | 41.48 | 41.15 | 41.46 | 500,610 | -0.07(-0.17%) |
Jun 01, 2015 | 41.53 | 41.86 | 41.04 | 41.53 | 480,675 | +0.04(+0.09%) |
May 29, 2015 | 42.11 | 42.23 | 41.30 | 41.49 | 760,928 | -0.79(-1.86%) |
May 28, 2015 | 42.48 | 42.68 | 42.06 | 42.28 | 446,267 | -0.29(-0.68%) |
May 27, 2015 | 42.14 | 42.79 | 42.14 | 42.57 | 955,456 | +0.59(+1.40%) |
May 26, 2015 | 42.20 | 42.38 | 41.94 | 41.98 | 556,122 | -0.43(-1.02%) |
May 22, 2015 | 42.50 | 42.41 | 42.41 | 42.41 | 341,446 | -0.14(-0.34%) |
May 21, 2015 | 42.47 | 42.66 | 42.27 | 42.56 | 644,855 | +0.01(+0.02%) |
May 20, 2015 | 42.81 | 42.91 | 42.46 | 42.55 | 718,183 | -0.19(-0.44%) |
May 19, 2015 | 42.04 | 43.04 | 41.91 | 42.74 | 1,173,542 | +0.79(+1.87%) |
May 18, 2015 | 41.59 | 42.11 | 41.58 | 41.95 | 629,677 | +0.24(+0.58%) |
May 15, 2015 | 41.90 | 42.04 | 41.67 | 41.71 | 488,632 | -0.01(-0.02%) |
May 14, 2015 | 41.52 | 41.79 | 41.28 | 41.72 | 689,800 | +0.43(+1.04%) |
May 13, 2015 | 41.34 | 41.84 | 41.23 | 41.29 | 868,760 | +0.02(+0.04%) |
May 12, 2015 | 41.50 | 41.50 | 41.16 | 41.27 | 924,155 | -0.48(-1.14%) |
May 11, 2015 | 41.15 | 41.76 | 41.10 | 41.75 | 865,382 | +0.51(+1.24%) |
May 08, 2015 | 41.38 | 41.76 | 41.19 | 41.23 | 813,031 | +0.04(+0.09%) |
May 07, 2015 | 40.67 | 41.28 | 40.53 | 41.20 | 849,928 | +0.48(+1.17%) |
May 06, 2015 | 40.68 | 40.92 | 40.33 | 40.72 | 1,111,722 | +0.14(+0.35%) |
May 05, 2015 | 40.90 | 41.08 | 40.32 | 40.58 | 1,031,824 | -0.30(-0.72%) |
May 04, 2015 | 41.15 | 41.22 | 40.81 | 40.88 | 888,913 | -0.09(-0.22%) |