Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.25 | 42.26 | 42.18 | 42.20 | 635,385 | +0.02(+0.06%) |
Jul 30, 2015 | 42.15 | 42.18 | 42.11 | 42.18 | 517,000 | +0.10(+0.23%) |
Jul 29, 2015 | 42.08 | 42.11 | 42.06 | 42.08 | 347,173 | -0.02(-0.04%) |
Jul 28, 2015 | 42.06 | 42.14 | 42.06 | 42.10 | 705,753 | -0.04(-0.09%) |
Jul 27, 2015 | 42.17 | 42.17 | 42.08 | 42.14 | 589,573 | +0.02(+0.04%) |
Jul 24, 2015 | 42.11 | 42.15 | 42.08 | 42.12 | 577,119 | +0.08(+0.19%) |
Jul 23, 2015 | 42.00 | 42.05 | 41.96 | 42.04 | 335,511 | +0.09(+0.21%) |
Jul 22, 2015 | 41.93 | 41.99 | 41.92 | 41.95 | 704,661 | +0.04(+0.09%) |
Jul 21, 2015 | 41.91 | 41.94 | 41.89 | 41.92 | 471,999 | -0.02(-0.06%) |
Jul 20, 2015 | 41.92 | 41.95 | 41.90 | 41.94 | 446,331 | +0.08(+0.19%) |
Jul 17, 2015 | 41.83 | 41.91 | 41.83 | 41.86 | 797,639 | +0.03(+0.08%) |
Jul 16, 2015 | 41.78 | 41.86 | 41.72 | 41.83 | 552,580 | +0.02(+0.04%) |
Jul 15, 2015 | 41.69 | 41.82 | 41.68 | 41.81 | 605,367 | +0.18(+0.42%) |
Jul 14, 2015 | 41.66 | 41.68 | 41.58 | 41.64 | 869,276 | -0.01(-0.02%) |
Jul 13, 2015 | 41.54 | 41.66 | 41.51 | 41.64 | 1,493,407 | -0.02(-0.04%) |
Jul 10, 2015 | 41.63 | 41.66 | 41.52 | 41.66 | 704,216 | -0.07(-0.17%) |
Jul 09, 2015 | 41.78 | 41.81 | 41.72 | 41.73 | 933,963 | -0.02(-0.04%) |
Jul 08, 2015 | 41.76 | 41.81 | 41.73 | 41.75 | 1,159,514 | -0.03(-0.08%) |
Jul 07, 2015 | 41.73 | 41.87 | 41.72 | 41.78 | 1,004,938 | +0.25(+0.61%) |
Jul 06, 2015 | 41.53 | 41.65 | 41.46 | 41.52 | 6,602,872 | +0.06(+0.15%) |
Jul 02, 2015 | 41.53 | 41.46 | 41.46 | 41.46 | 824,919 | -0.14(-0.33%) |
Jul 01, 2015 | 41.62 | 41.68 | 41.54 | 41.60 | 4,268,845 | -0.07(-0.17%) |
Jun 30, 2015 | 41.59 | 41.69 | 41.53 | 41.67 | 488,654 | +0.14(+0.33%) |
Jun 29, 2015 | 41.43 | 41.58 | 41.43 | 41.53 | 632,586 | +0.08(+0.19%) |
Jun 26, 2015 | 41.43 | 41.54 | 41.41 | 41.45 | 410,248 | -0.14(-0.33%) |
Jun 25, 2015 | 41.52 | 41.59 | 41.52 | 41.59 | 727,245 | +0.02(+0.04%) |
Jun 24, 2015 | 41.52 | 41.57 | 41.48 | 41.57 | 385,889 | +0.00(+0.00%) |
Jun 23, 2015 | 41.45 | 41.57 | 41.45 | 41.57 | 552,042 | +0.06(+0.13%) |
Jun 22, 2015 | 41.57 | 41.57 | 41.46 | 41.52 | 411,232 | -0.17(-0.40%) |
Jun 19, 2015 | 41.56 | 41.68 | 41.54 | 41.68 | 1,240,595 | +0.15(+0.36%) |
Jun 18, 2015 | 41.54 | 41.61 | 41.48 | 41.53 | 1,244,108 | -0.10(-0.23%) |
Jun 17, 2015 | 41.59 | 41.65 | 41.54 | 41.63 | 417,247 | +0.10(+0.23%) |
Jun 16, 2015 | 41.59 | 41.63 | 41.44 | 41.53 | 1,040,064 | -0.12(-0.29%) |
Jun 15, 2015 | 41.62 | 41.65 | 41.52 | 41.65 | 528,644 | +0.02(+0.04%) |
Jun 12, 2015 | 41.51 | 41.64 | 41.47 | 41.63 | 488,923 | +0.12(+0.29%) |
Jun 11, 2015 | 41.52 | 41.57 | 41.35 | 41.52 | 762,302 | +0.14(+0.33%) |
Jun 10, 2015 | 41.40 | 41.43 | 41.35 | 41.38 | 494,336 | -0.12(-0.29%) |
Jun 09, 2015 | 41.57 | 41.58 | 41.44 | 41.50 | 468,022 | -0.08(-0.19%) |
Jun 08, 2015 | 41.55 | 41.60 | 41.53 | 41.58 | 570,730 | -0.06(-0.15%) |
Jun 05, 2015 | 41.62 | 41.67 | 41.56 | 41.64 | 434,746 | -0.04(-0.10%) |
Jun 04, 2015 | 41.65 | 41.72 | 41.63 | 41.68 | 734,980 | -0.01(-0.02%) |
Jun 03, 2015 | 41.83 | 41.83 | 41.66 | 41.69 | 456,224 | -0.28(-0.66%) |
Jun 02, 2015 | 42.02 | 42.02 | 41.93 | 41.97 | 481,984 | -0.18(-0.43%) |
Jun 01, 2015 | 42.25 | 42.28 | 42.13 | 42.15 | 959,297 | -0.09(-0.21%) |
May 29, 2015 | 42.26 | 42.29 | 42.20 | 42.24 | 596,977 | +0.09(+0.21%) |
May 28, 2015 | 42.10 | 42.18 | 42.09 | 42.15 | 578,024 | +0.02(+0.06%) |
May 27, 2015 | 42.11 | 42.13 | 42.05 | 42.13 | 580,018 | +0.02(+0.04%) |
May 26, 2015 | 42.04 | 42.12 | 42.02 | 42.11 | 447,445 | +0.12(+0.28%) |
May 22, 2015 | 42.02 | 41.99 | 41.99 | 41.99 | 1,075,414 | +0.02(+0.04%) |
May 21, 2015 | 41.96 | 42.04 | 41.93 | 41.98 | 517,833 | -0.01(-0.02%) |
May 20, 2015 | 42.03 | 42.03 | 41.94 | 41.98 | 666,371 | -0.05(-0.11%) |
May 19, 2015 | 41.93 | 42.04 | 41.93 | 42.03 | 477,504 | +0.09(+0.21%) |
May 18, 2015 | 41.99 | 42.05 | 41.93 | 41.94 | 519,866 | -0.07(-0.17%) |
May 15, 2015 | 41.92 | 42.02 | 41.88 | 42.02 | 449,461 | +0.24(+0.57%) |
May 14, 2015 | 41.78 | 41.82 | 41.71 | 41.78 | 656,628 | +0.00(+0.00%) |
May 13, 2015 | 41.95 | 41.95 | 41.75 | 41.78 | 426,067 | -0.06(-0.15%) |
May 12, 2015 | 41.87 | 41.88 | 41.80 | 41.84 | 783,778 | -0.19(-0.45%) |
May 11, 2015 | 42.11 | 42.11 | 41.96 | 42.03 | 921,023 | -0.12(-0.28%) |
May 08, 2015 | 42.12 | 42.16 | 42.09 | 42.15 | 1,039,568 | +0.09(+0.21%) |
May 07, 2015 | 41.95 | 42.06 | 41.93 | 42.06 | 609,003 | +0.11(+0.27%) |
May 06, 2015 | 42.07 | 42.10 | 41.92 | 41.95 | 815,201 | -0.23(-0.55%) |
May 05, 2015 | 42.25 | 42.33 | 42.08 | 42.18 | 881,031 | -0.15(-0.36%) |
May 04, 2015 | 42.47 | 42.47 | 42.30 | 42.33 | 1,364,713 | -0.13(-0.30%) |