Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.85 | 41.16 | 40.63 | 40.69 | 3,356,840 | +0.18(+0.44%) |
Jul 30, 2015 | 40.04 | 40.72 | 39.97 | 40.51 | 2,772,283 | +0.27(+0.68%) |
Jul 29, 2015 | 40.10 | 40.28 | 39.83 | 40.24 | 3,471,713 | +0.04(+0.09%) |
Jul 28, 2015 | 40.02 | 40.30 | 39.94 | 40.20 | 3,735,675 | +0.11(+0.27%) |
Jul 27, 2015 | 39.32 | 40.30 | 39.29 | 40.09 | 3,878,624 | +0.82(+2.09%) |
Jul 24, 2015 | 39.21 | 39.40 | 38.96 | 39.27 | 4,206,458 | +0.01(+0.02%) |
Jul 23, 2015 | 39.80 | 39.80 | 39.00 | 39.27 | 4,913,511 | -0.45(-1.12%) |
Jul 22, 2015 | 39.54 | 39.96 | 39.48 | 39.71 | 4,430,049 | +0.23(+0.58%) |
Jul 21, 2015 | 39.92 | 39.98 | 39.31 | 39.48 | 3,060,402 | -0.47(-1.17%) |
Jul 20, 2015 | 39.98 | 40.06 | 39.60 | 39.95 | 3,819,740 | -0.13(-0.32%) |
Jul 17, 2015 | 40.36 | 40.54 | 40.07 | 40.08 | 3,926,710 | -0.46(-1.14%) |
Jul 16, 2015 | 40.08 | 40.60 | 40.01 | 40.54 | 3,471,837 | +0.49(+1.22%) |
Jul 15, 2015 | 39.71 | 40.05 | 39.55 | 40.05 | 3,362,732 | +0.35(+0.89%) |
Jul 14, 2015 | 39.84 | 40.04 | 39.55 | 39.70 | 2,683,249 | -0.11(-0.27%) |
Jul 13, 2015 | 40.04 | 40.21 | 39.48 | 39.81 | 3,080,117 | -0.16(-0.40%) |
Jul 10, 2015 | 39.88 | 40.27 | 39.74 | 39.96 | 3,901,647 | +0.03(+0.07%) |
Jul 09, 2015 | 40.35 | 40.52 | 39.73 | 39.94 | 4,642,811 | -0.37(-0.91%) |
Jul 08, 2015 | 40.14 | 40.55 | 40.14 | 40.30 | 4,135,261 | -0.04(-0.09%) |
Jul 07, 2015 | 39.42 | 40.64 | 39.37 | 40.34 | 6,182,915 | +1.11(+2.84%) |
Jul 06, 2015 | 38.91 | 39.24 | 38.86 | 39.22 | 4,541,574 | +0.22(+0.55%) |
Jul 02, 2015 | 38.50 | 39.01 | 39.01 | 39.01 | 2,954,689 | +0.68(+1.76%) |
Jul 01, 2015 | 38.12 | 38.39 | 37.95 | 38.33 | 3,704,268 | +0.23(+0.60%) |
Jun 30, 2015 | 38.09 | 38.30 | 37.95 | 38.10 | 4,503,476 | +0.12(+0.32%) |
Jun 29, 2015 | 38.07 | 38.60 | 37.96 | 37.98 | 3,292,488 | -0.08(-0.21%) |
Jun 26, 2015 | 37.83 | 38.15 | 37.63 | 38.06 | 3,050,466 | +0.21(+0.55%) |
Jun 25, 2015 | 38.11 | 38.27 | 37.85 | 37.85 | 2,724,674 | -0.24(-0.64%) |
Jun 24, 2015 | 38.39 | 38.53 | 38.07 | 38.09 | 3,984,497 | -0.27(-0.71%) |
Jun 23, 2015 | 38.99 | 39.06 | 38.32 | 38.37 | 3,567,152 | -0.65(-1.66%) |
Jun 22, 2015 | 39.26 | 39.26 | 38.91 | 39.01 | 2,180,212 | -0.17(-0.42%) |
Jun 19, 2015 | 39.46 | 39.52 | 39.17 | 39.18 | 3,655,550 | -0.26(-0.66%) |
Jun 18, 2015 | 38.92 | 39.55 | 38.92 | 39.44 | 2,877,525 | +0.55(+1.42%) |
Jun 17, 2015 | 38.60 | 38.95 | 38.45 | 38.89 | 2,825,692 | +0.24(+0.61%) |
Jun 16, 2015 | 38.52 | 38.73 | 38.37 | 38.65 | 3,716,456 | +0.06(+0.15%) |
Jun 15, 2015 | 38.70 | 38.81 | 38.53 | 38.59 | 2,523,129 | -0.20(-0.52%) |
Jun 12, 2015 | 38.90 | 39.01 | 38.74 | 38.79 | 2,619,652 | -0.27(-0.70%) |
Jun 11, 2015 | 39.10 | 39.21 | 38.93 | 39.06 | 3,469,970 | +0.30(+0.78%) |
Jun 10, 2015 | 39.22 | 39.42 | 38.75 | 38.76 | 4,201,918 | +0.31(+0.80%) |
Jun 09, 2015 | 38.41 | 38.78 | 38.45 | 38.45 | 3,979,083 | +0.00(+0.00%) |
Jun 08, 2015 | 38.49 | 38.55 | 38.27 | 38.45 | 3,881,103 | +0.01(+0.04%) |
Jun 05, 2015 | 38.68 | 39.05 | 38.27 | 38.44 | 4,718,970 | -0.61(-1.57%) |
Jun 04, 2015 | 38.95 | 39.32 | 38.93 | 39.05 | 4,539,816 | -0.06(-0.17%) |
Jun 03, 2015 | 39.63 | 39.75 | 38.91 | 39.12 | 3,692,798 | -0.57(-1.43%) |
Jun 02, 2015 | 40.01 | 40.04 | 39.43 | 39.68 | 3,088,315 | -0.60(-1.50%) |
Jun 01, 2015 | 40.33 | 40.57 | 40.10 | 40.29 | 2,959,134 | -0.20(-0.50%) |
May 29, 2015 | 40.45 | 40.60 | 40.13 | 40.49 | 5,111,729 | +0.14(+0.34%) |
May 28, 2015 | 40.29 | 40.52 | 40.01 | 40.35 | 2,969,341 | +0.03(+0.07%) |
May 27, 2015 | 39.91 | 40.38 | 39.77 | 40.32 | 3,465,756 | +0.53(+1.32%) |
May 26, 2015 | 39.99 | 39.99 | 39.50 | 39.80 | 2,824,965 | -0.23(-0.58%) |
May 22, 2015 | 40.00 | 40.03 | 40.03 | 40.03 | 2,249,278 | -0.12(-0.29%) |
May 21, 2015 | 40.22 | 40.32 | 39.95 | 40.14 | 2,816,880 | -0.08(-0.20%) |
May 20, 2015 | 40.11 | 40.47 | 40.08 | 40.22 | 2,431,223 | +0.09(+0.22%) |
May 19, 2015 | 39.99 | 40.35 | 39.87 | 40.14 | 2,456,044 | -0.06(-0.14%) |
May 18, 2015 | 39.82 | 40.31 | 39.81 | 40.19 | 2,745,792 | +0.20(+0.50%) |
May 15, 2015 | 39.79 | 40.09 | 39.65 | 39.99 | 2,981,184 | +0.36(+0.91%) |
May 14, 2015 | 39.24 | 39.78 | 39.24 | 39.63 | 3,206,511 | +0.59(+1.51%) |
May 13, 2015 | 39.60 | 39.83 | 38.89 | 39.04 | 4,100,045 | -0.48(-1.22%) |
May 12, 2015 | 39.62 | 39.66 | 39.25 | 39.53 | 4,041,016 | -0.35(-0.87%) |
May 11, 2015 | 40.01 | 40.40 | 39.77 | 39.87 | 2,233,973 | -0.27(-0.66%) |
May 08, 2015 | 40.14 | 40.48 | 39.95 | 40.14 | 3,029,717 | +0.39(+0.98%) |
May 07, 2015 | 39.73 | 40.08 | 39.58 | 39.75 | 3,031,062 | +0.22(+0.55%) |
May 06, 2015 | 39.91 | 40.06 | 39.10 | 39.53 | 4,168,983 | -0.29(-0.74%) |
May 05, 2015 | 40.70 | 40.73 | 39.78 | 39.83 | 6,643,388 | -1.04(-2.55%) |
May 04, 2015 | 40.64 | 41.12 | 40.55 | 40.87 | 3,131,386 | +0.24(+0.58%) |