Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 41.06 | 41.39 | 40.63 | 41.23 | 948,294 | +0.05(+0.13%) |
Jul 30, 2015 | 41.14 | 41.39 | 40.68 | 41.18 | 1,376,928 | -0.11(-0.28%) |
Jul 29, 2015 | 40.79 | 41.42 | 40.66 | 41.29 | 661,041 | +0.38(+0.94%) |
Jul 28, 2015 | 40.42 | 40.99 | 40.10 | 40.90 | 627,146 | +0.82(+2.05%) |
Jul 27, 2015 | 40.59 | 40.59 | 39.72 | 40.08 | 1,055,514 | -0.66(-1.61%) |
Jul 24, 2015 | 40.77 | 40.91 | 40.33 | 40.74 | 553,870 | +0.06(+0.15%) |
Jul 23, 2015 | 41.24 | 41.31 | 40.55 | 40.68 | 555,223 | -0.36(-0.87%) |
Jul 22, 2015 | 40.48 | 41.14 | 40.45 | 41.04 | 358,212 | +0.46(+1.14%) |
Jul 21, 2015 | 41.18 | 41.36 | 40.37 | 40.57 | 1,080,408 | -0.84(-2.03%) |
Jul 20, 2015 | 41.53 | 41.68 | 41.16 | 41.41 | 475,787 | -0.08(-0.19%) |
Jul 17, 2015 | 40.93 | 41.55 | 40.87 | 41.49 | 958,348 | +0.38(+0.91%) |
Jul 16, 2015 | 40.80 | 41.19 | 40.51 | 41.11 | 509,722 | +0.68(+1.69%) |
Jul 15, 2015 | 39.92 | 40.67 | 39.92 | 40.43 | 994,909 | -0.10(-0.24%) |
Jul 14, 2015 | 40.18 | 40.87 | 40.15 | 40.53 | 712,654 | +0.17(+0.41%) |
Jul 13, 2015 | 40.13 | 40.39 | 39.88 | 40.36 | 607,738 | +0.66(+1.67%) |
Jul 10, 2015 | 39.73 | 39.73 | 38.88 | 39.70 | 665,423 | +0.70(+1.79%) |
Jul 09, 2015 | 39.29 | 39.51 | 38.58 | 39.00 | 528,286 | +0.31(+0.79%) |
Jul 08, 2015 | 39.55 | 39.61 | 38.62 | 38.69 | 597,000 | -1.26(-3.15%) |
Jul 07, 2015 | 40.29 | 40.29 | 39.02 | 39.95 | 826,688 | -0.33(-0.82%) |
Jul 06, 2015 | 40.47 | 40.83 | 40.01 | 40.28 | 1,009,037 | -0.57(-1.39%) |
Jul 02, 2015 | 40.77 | 40.85 | 40.85 | 40.85 | 673,834 | -0.07(-0.17%) |
Jul 01, 2015 | 41.15 | 41.35 | 40.69 | 40.92 | 477,799 | +0.27(+0.67%) |
Jun 30, 2015 | 40.60 | 41.24 | 40.21 | 40.65 | 952,109 | +0.52(+1.31%) |
Jun 29, 2015 | 41.29 | 41.35 | 40.02 | 40.13 | 1,345,069 | -1.64(-3.92%) |
Jun 26, 2015 | 40.98 | 41.82 | 40.83 | 41.76 | 2,427,618 | +0.96(+2.36%) |
Jun 25, 2015 | 41.07 | 41.09 | 40.61 | 40.80 | 571,012 | -0.06(-0.15%) |
Jun 24, 2015 | 41.60 | 41.60 | 40.61 | 40.86 | 821,120 | -0.80(-1.93%) |
Jun 23, 2015 | 41.23 | 41.87 | 40.99 | 41.67 | 1,244,493 | +0.02(+0.04%) |
Jun 22, 2015 | 41.53 | 41.80 | 41.45 | 41.65 | 715,330 | +0.29(+0.70%) |
Jun 19, 2015 | 41.64 | 41.64 | 41.11 | 41.36 | 3,210,135 | -0.20(-0.48%) |
Jun 18, 2015 | 41.51 | 41.70 | 41.09 | 41.56 | 688,198 | +0.24(+0.59%) |
Jun 17, 2015 | 41.71 | 41.78 | 41.23 | 41.32 | 1,367,351 | -0.37(-0.88%) |
Jun 16, 2015 | 40.52 | 41.73 | 40.44 | 41.68 | 1,159,737 | +0.94(+2.30%) |
Jun 15, 2015 | 40.67 | 41.02 | 40.26 | 40.75 | 994,050 | -0.23(-0.55%) |
Jun 12, 2015 | 41.11 | 41.28 | 40.88 | 40.97 | 580,800 | -0.21(-0.51%) |
Jun 11, 2015 | 41.46 | 41.97 | 41.10 | 41.18 | 1,534,681 | -0.17(-0.42%) |
Jun 10, 2015 | 40.05 | 41.97 | 39.86 | 41.36 | 3,718,505 | +1.53(+3.84%) |
Jun 09, 2015 | 39.64 | 39.93 | 39.37 | 39.83 | 974,119 | +0.13(+0.33%) |
Jun 08, 2015 | 39.88 | 40.06 | 39.64 | 39.70 | 1,078,574 | -0.19(-0.48%) |
Jun 05, 2015 | 39.93 | 40.14 | 39.28 | 39.89 | 2,030,705 | +0.66(+1.69%) |
Jun 04, 2015 | 39.16 | 39.35 | 39.02 | 39.23 | 1,809,957 | -0.21(-0.53%) |
Jun 03, 2015 | 38.53 | 39.63 | 38.35 | 39.44 | 2,754,843 | +1.02(+2.66%) |
Jun 02, 2015 | 38.04 | 39.17 | 37.88 | 38.41 | 2,254,321 | +1.17(+3.15%) |
Jun 01, 2015 | 37.29 | 37.42 | 36.97 | 37.24 | 1,077,332 | -0.04(-0.12%) |
May 29, 2015 | 37.28 | 37.65 | 37.17 | 37.28 | 1,409,371 | +0.09(+0.24%) |
May 28, 2015 | 37.25 | 37.28 | 37.04 | 37.20 | 1,133,301 | +0.00(+0.00%) |
May 27, 2015 | 37.12 | 37.29 | 36.99 | 37.20 | 1,140,792 | +0.08(+0.21%) |
May 26, 2015 | 37.28 | 37.41 | 37.00 | 37.12 | 1,254,497 | -0.19(-0.52%) |
May 22, 2015 | 37.03 | 37.31 | 37.31 | 37.31 | 1,066,675 | +0.16(+0.42%) |
May 21, 2015 | 37.14 | 37.35 | 37.07 | 37.15 | 832,016 | -0.04(-0.12%) |
May 20, 2015 | 37.32 | 37.33 | 37.01 | 37.20 | 896,009 | -0.27(-0.72%) |
May 19, 2015 | 37.56 | 37.71 | 37.21 | 37.47 | 1,304,375 | +0.00(+0.00%) |
May 18, 2015 | 36.23 | 37.47 | 36.12 | 37.47 | 1,551,445 | +1.25(+3.45%) |
May 15, 2015 | 36.16 | 36.30 | 35.88 | 36.22 | 1,313,770 | +0.16(+0.44%) |
May 14, 2015 | 36.10 | 36.62 | 36.02 | 36.06 | 1,426,760 | +0.15(+0.41%) |
May 13, 2015 | 35.65 | 36.04 | 35.57 | 35.91 | 836,656 | +0.23(+0.64%) |
May 12, 2015 | 35.45 | 35.92 | 35.18 | 35.68 | 833,566 | -0.11(-0.32%) |
May 11, 2015 | 35.60 | 36.02 | 35.50 | 35.80 | 1,029,599 | +0.08(+0.22%) |
May 08, 2015 | 35.73 | 35.93 | 35.35 | 35.72 | 1,201,437 | +0.13(+0.37%) |
May 07, 2015 | 35.40 | 35.69 | 35.14 | 35.59 | 774,849 | +0.07(+0.20%) |
May 06, 2015 | 35.66 | 35.84 | 35.08 | 35.52 | 1,377,458 | -0.07(-0.20%) |
May 05, 2015 | 35.60 | 35.82 | 35.39 | 35.59 | 1,330,215 | -0.09(-0.26%) |
May 04, 2015 | 35.30 | 35.91 | 35.23 | 35.68 | 902,893 | +0.40(+1.13%) |