Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.93 | 40.32 | 39.93 | 40.02 | 40,688 | +0.12(+0.29%) |
Jul 30, 2015 | 39.64 | 39.91 | 39.64 | 39.91 | 38,100 | +0.15(+0.37%) |
Jul 29, 2015 | 39.44 | 39.82 | 39.44 | 39.76 | 18,144 | +0.28(+0.71%) |
Jul 28, 2015 | 39.39 | 39.56 | 38.86 | 39.48 | 64,288 | +0.33(+0.85%) |
Jul 27, 2015 | 39.34 | 39.40 | 39.15 | 39.15 | 27,585 | -0.37(-0.93%) |
Jul 24, 2015 | 40.10 | 40.10 | 39.48 | 39.52 | 107,008 | -0.58(-1.44%) |
Jul 23, 2015 | 40.60 | 40.68 | 40.01 | 40.10 | 67,448 | -0.46(-1.14%) |
Jul 22, 2015 | 40.43 | 40.62 | 40.42 | 40.56 | 22,886 | -0.05(-0.11%) |
Jul 21, 2015 | 40.71 | 40.81 | 40.52 | 40.60 | 28,128 | -0.07(-0.17%) |
Jul 20, 2015 | 40.98 | 40.98 | 40.67 | 40.67 | 37,719 | -0.33(-0.81%) |
Jul 17, 2015 | 41.36 | 41.36 | 40.92 | 41.00 | 51,010 | -0.38(-0.92%) |
Jul 16, 2015 | 41.27 | 41.51 | 41.27 | 41.38 | 87,808 | +0.27(+0.66%) |
Jul 15, 2015 | 41.41 | 41.41 | 41.04 | 41.11 | 110,258 | -0.34(-0.83%) |
Jul 14, 2015 | 41.24 | 41.55 | 41.24 | 41.45 | 19,557 | +0.17(+0.40%) |
Jul 13, 2015 | 41.11 | 41.33 | 41.11 | 41.29 | 39,911 | +0.29(+0.71%) |
Jul 10, 2015 | 40.80 | 40.99 | 40.80 | 40.99 | 43,113 | +0.54(+1.34%) |
Jul 09, 2015 | 40.62 | 40.83 | 40.38 | 40.45 | 23,105 | +0.04(+0.11%) |
Jul 08, 2015 | 40.63 | 40.80 | 40.16 | 40.41 | 32,493 | -0.59(-1.43%) |
Jul 07, 2015 | 40.99 | 41.04 | 40.29 | 41.00 | 74,082 | -0.02(-0.05%) |
Jul 06, 2015 | 40.75 | 41.05 | 40.74 | 41.02 | 59,636 | -0.12(-0.28%) |
Jul 02, 2015 | 41.37 | 41.13 | 41.13 | 41.13 | 92,381 | -0.22(-0.53%) |
Jul 01, 2015 | 41.61 | 41.71 | 41.17 | 41.35 | 99,939 | +0.10(+0.25%) |
Jun 30, 2015 | 41.55 | 41.55 | 41.08 | 41.25 | 50,205 | +0.04(+0.10%) |
Jun 29, 2015 | 41.97 | 42.05 | 41.21 | 41.21 | 34,904 | -1.12(-2.65%) |
Jun 26, 2015 | 42.28 | 42.33 | 42.02 | 42.33 | 16,772 | +0.09(+0.20%) |
Jun 25, 2015 | 42.22 | 42.31 | 42.12 | 42.24 | 15,635 | -0.00(-0.01%) |
Jun 24, 2015 | 42.54 | 42.54 | 42.25 | 42.25 | 43,499 | -0.31(-0.72%) |
Jun 23, 2015 | 42.35 | 42.56 | 42.28 | 42.55 | 54,970 | +0.23(+0.55%) |
Jun 22, 2015 | 42.28 | 42.42 | 42.25 | 42.32 | 55,706 | +0.12(+0.29%) |
Jun 19, 2015 | 42.19 | 42.31 | 42.06 | 42.19 | 121,642 | -0.00(-0.01%) |
Jun 18, 2015 | 41.80 | 42.20 | 41.80 | 42.20 | 50,044 | +0.44(+1.05%) |
Jun 17, 2015 | 42.00 | 42.00 | 41.69 | 41.76 | 28,457 | -0.08(-0.19%) |
Jun 16, 2015 | 41.39 | 41.85 | 41.39 | 41.84 | 20,719 | +0.31(+0.75%) |
Jun 15, 2015 | 41.53 | 41.65 | 41.08 | 41.53 | 28,648 | -0.24(-0.57%) |
Jun 12, 2015 | 41.84 | 41.84 | 41.65 | 41.77 | 41,031 | -0.06(-0.14%) |
Jun 11, 2015 | 41.94 | 41.94 | 41.77 | 41.83 | 68,538 | -0.13(-0.30%) |
Jun 10, 2015 | 41.41 | 41.99 | 41.41 | 41.95 | 28,291 | +0.73(+1.78%) |
Jun 09, 2015 | 41.21 | 41.41 | 41.08 | 41.22 | 63,280 | -0.12(-0.28%) |
Jun 08, 2015 | 41.50 | 41.50 | 41.28 | 41.33 | 43,079 | -0.16(-0.38%) |
Jun 05, 2015 | 41.35 | 41.56 | 41.12 | 41.49 | 31,853 | +0.17(+0.41%) |
Jun 04, 2015 | 41.57 | 41.58 | 41.22 | 41.32 | 13,460 | -0.40(-0.97%) |
Jun 03, 2015 | 41.35 | 41.79 | 41.35 | 41.73 | 21,889 | +0.43(+1.03%) |
Jun 02, 2015 | 40.96 | 41.51 | 40.96 | 41.30 | 43,350 | +0.18(+0.44%) |
Jun 01, 2015 | 41.38 | 41.38 | 40.84 | 41.12 | 42,527 | +0.08(+0.20%) |
May 29, 2015 | 41.33 | 41.33 | 40.90 | 41.04 | 16,479 | -0.27(-0.66%) |
May 28, 2015 | 41.26 | 41.31 | 41.09 | 41.31 | 86,673 | -0.07(-0.18%) |
May 27, 2015 | 40.98 | 41.39 | 40.82 | 41.39 | 44,247 | +0.50(+1.21%) |
May 26, 2015 | 41.24 | 41.24 | 40.77 | 40.89 | 38,865 | -0.46(-1.12%) |
May 22, 2015 | 41.60 | 41.35 | 41.35 | 41.35 | 21,951 | -0.32(-0.76%) |
May 21, 2015 | 41.64 | 41.81 | 41.58 | 41.67 | 79,504 | +0.05(+0.13%) |
May 20, 2015 | 41.52 | 41.69 | 41.43 | 41.61 | 27,561 | +0.09(+0.23%) |
May 19, 2015 | 41.57 | 41.57 | 41.37 | 41.52 | 33,875 | -0.13(-0.30%) |
May 18, 2015 | 41.17 | 41.70 | 41.17 | 41.65 | 24,699 | +0.39(+0.94%) |
May 15, 2015 | 41.27 | 41.31 | 41.05 | 41.26 | 35,334 | -0.05(-0.11%) |
May 14, 2015 | 41.14 | 41.33 | 41.07 | 41.30 | 23,488 | +0.38(+0.93%) |
May 13, 2015 | 41.03 | 41.03 | 40.72 | 40.92 | 50,938 | +0.07(+0.17%) |
May 12, 2015 | 40.89 | 41.03 | 40.42 | 40.86 | 47,891 | -0.28(-0.68%) |
May 11, 2015 | 40.98 | 41.27 | 40.98 | 41.13 | 38,624 | +0.06(+0.14%) |
May 08, 2015 | 41.09 | 41.15 | 41.01 | 41.08 | 26,050 | +0.27(+0.66%) |
May 07, 2015 | 40.70 | 40.94 | 40.53 | 40.81 | 33,100 | +0.21(+0.51%) |
May 06, 2015 | 40.75 | 40.75 | 40.38 | 40.60 | 43,108 | +0.03(+0.07%) |
May 05, 2015 | 40.92 | 41.16 | 40.50 | 40.57 | 43,805 | -0.48(-1.17%) |
May 04, 2015 | 40.91 | 41.22 | 40.91 | 41.05 | 50,094 | +0.18(+0.45%) |