Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.67 | 40.67 | 37.39 | 38.85 | 1,174,289 | -1.90(-4.66%) |
Jul 30, 2015 | 40.35 | 41.02 | 39.48 | 40.75 | 272,882 | +0.27(+0.66%) |
Jul 29, 2015 | 40.39 | 40.58 | 40.04 | 40.48 | 182,418 | +0.08(+0.20%) |
Jul 28, 2015 | 40.35 | 40.60 | 39.53 | 40.40 | 252,113 | +0.24(+0.59%) |
Jul 27, 2015 | 40.42 | 40.62 | 39.99 | 40.17 | 161,647 | -0.47(-1.16%) |
Jul 24, 2015 | 41.05 | 41.46 | 40.63 | 40.64 | 146,535 | -0.49(-1.20%) |
Jul 23, 2015 | 41.84 | 42.06 | 40.95 | 41.13 | 185,437 | -0.61(-1.46%) |
Jul 22, 2015 | 41.10 | 41.88 | 41.10 | 41.74 | 125,191 | +0.38(+0.92%) |
Jul 21, 2015 | 41.58 | 42.13 | 41.09 | 41.36 | 193,808 | -0.47(-1.12%) |
Jul 20, 2015 | 41.55 | 41.97 | 41.38 | 41.83 | 111,462 | +0.28(+0.68%) |
Jul 17, 2015 | 42.09 | 42.38 | 41.28 | 41.54 | 144,581 | -0.62(-1.46%) |
Jul 16, 2015 | 42.05 | 42.40 | 41.84 | 42.16 | 144,663 | +0.30(+0.72%) |
Jul 15, 2015 | 41.54 | 41.96 | 41.43 | 41.86 | 169,255 | +0.28(+0.68%) |
Jul 14, 2015 | 41.69 | 41.76 | 41.45 | 41.58 | 122,900 | -0.07(-0.18%) |
Jul 13, 2015 | 41.52 | 41.98 | 41.33 | 41.65 | 214,700 | +0.20(+0.49%) |
Jul 10, 2015 | 41.50 | 41.86 | 41.30 | 41.45 | 153,621 | +0.53(+1.29%) |
Jul 09, 2015 | 41.33 | 41.55 | 40.77 | 40.92 | 152,610 | +0.11(+0.28%) |
Jul 08, 2015 | 40.89 | 41.37 | 40.64 | 40.81 | 168,591 | -0.47(-1.14%) |
Jul 07, 2015 | 41.52 | 41.58 | 40.46 | 41.28 | 279,198 | -0.24(-0.59%) |
Jul 06, 2015 | 41.81 | 41.97 | 41.24 | 41.52 | 395,608 | -0.73(-1.73%) |
Jul 02, 2015 | 42.92 | 42.25 | 42.25 | 42.25 | 218,308 | -0.53(-1.23%) |
Jul 01, 2015 | 42.56 | 43.06 | 42.21 | 42.78 | 274,320 | +0.49(+1.17%) |
Jun 30, 2015 | 42.55 | 42.62 | 42.13 | 42.28 | 276,453 | +0.10(+0.23%) |
Jun 29, 2015 | 42.82 | 43.37 | 42.11 | 42.18 | 467,940 | -0.96(-2.24%) |
Jun 26, 2015 | 42.53 | 43.22 | 42.53 | 43.15 | 272,398 | +0.71(+1.66%) |
Jun 25, 2015 | 42.84 | 43.07 | 42.26 | 42.44 | 162,103 | -0.19(-0.46%) |
Jun 24, 2015 | 42.97 | 43.26 | 42.42 | 42.64 | 190,816 | -0.38(-0.89%) |
Jun 23, 2015 | 43.28 | 43.41 | 42.97 | 43.02 | 178,204 | -0.26(-0.60%) |
Jun 22, 2015 | 43.17 | 43.63 | 42.74 | 43.28 | 166,390 | +0.37(+0.87%) |
Jun 19, 2015 | 42.89 | 43.40 | 42.61 | 42.91 | 540,828 | +0.11(+0.27%) |
Jun 18, 2015 | 42.48 | 42.99 | 42.22 | 42.79 | 330,914 | +0.24(+0.55%) |
Jun 17, 2015 | 42.93 | 43.13 | 42.51 | 42.56 | 104,051 | -0.24(-0.57%) |
Jun 16, 2015 | 41.94 | 42.83 | 41.68 | 42.80 | 131,573 | +0.79(+1.87%) |
Jun 15, 2015 | 42.23 | 42.32 | 41.93 | 42.01 | 195,257 | -0.62(-1.46%) |
Jun 12, 2015 | 42.95 | 42.95 | 42.47 | 42.64 | 170,477 | -0.39(-0.90%) |
Jun 11, 2015 | 42.91 | 43.28 | 42.70 | 43.03 | 272,869 | +0.24(+0.55%) |
Jun 10, 2015 | 42.18 | 43.12 | 42.07 | 42.79 | 176,464 | +0.83(+1.97%) |
Jun 09, 2015 | 42.30 | 42.44 | 41.86 | 41.97 | 179,343 | -0.38(-0.90%) |
Jun 08, 2015 | 42.47 | 42.74 | 42.27 | 42.35 | 155,767 | -0.21(-0.50%) |
Jun 05, 2015 | 42.69 | 43.21 | 42.27 | 42.56 | 234,606 | -0.18(-0.42%) |
Jun 04, 2015 | 43.07 | 43.22 | 42.65 | 42.74 | 92,801 | -0.51(-1.18%) |
Jun 03, 2015 | 42.96 | 43.53 | 42.78 | 43.25 | 121,395 | +0.28(+0.66%) |
Jun 02, 2015 | 42.96 | 43.38 | 42.01 | 42.96 | 223,593 | -0.17(-0.39%) |
Jun 01, 2015 | 42.97 | 43.62 | 42.48 | 43.13 | 181,937 | +0.32(+0.76%) |
May 29, 2015 | 42.75 | 43.37 | 42.40 | 42.81 | 296,817 | -0.06(-0.15%) |
May 28, 2015 | 42.61 | 43.14 | 42.50 | 42.87 | 191,892 | +0.15(+0.34%) |
May 27, 2015 | 41.88 | 43.01 | 41.83 | 42.73 | 273,859 | +0.95(+2.27%) |
May 26, 2015 | 41.96 | 42.09 | 41.39 | 41.78 | 297,820 | -0.29(-0.69%) |
May 22, 2015 | 42.68 | 42.07 | 42.07 | 42.07 | 185,902 | -0.58(-1.36%) |
May 21, 2015 | 42.64 | 42.91 | 42.34 | 42.65 | 221,466 | -0.08(-0.19%) |
May 20, 2015 | 42.72 | 43.08 | 42.54 | 42.73 | 90,770 | +0.06(+0.15%) |
May 19, 2015 | 42.33 | 42.77 | 42.17 | 42.67 | 105,026 | +0.27(+0.63%) |
May 18, 2015 | 41.85 | 42.60 | 41.64 | 42.40 | 198,914 | +0.45(+1.07%) |
May 15, 2015 | 41.98 | 42.19 | 41.72 | 41.95 | 151,516 | +0.02(+0.06%) |
May 14, 2015 | 41.36 | 42.05 | 41.23 | 41.93 | 171,162 | +0.79(+1.91%) |
May 13, 2015 | 41.50 | 41.57 | 41.07 | 41.14 | 143,035 | -0.23(-0.54%) |
May 12, 2015 | 41.64 | 41.65 | 41.05 | 41.36 | 176,687 | -0.45(-1.08%) |
May 11, 2015 | 41.24 | 41.94 | 41.24 | 41.81 | 242,190 | +0.47(+1.15%) |
May 08, 2015 | 41.43 | 41.52 | 40.88 | 41.34 | 283,782 | +0.42(+1.02%) |
May 07, 2015 | 40.62 | 41.11 | 40.39 | 40.92 | 159,179 | +0.20(+0.49%) |
May 06, 2015 | 40.69 | 40.83 | 40.38 | 40.72 | 216,305 | +0.06(+0.14%) |
May 05, 2015 | 41.75 | 42.22 | 40.45 | 40.66 | 318,570 | -1.17(-2.80%) |
May 04, 2015 | 42.03 | 42.21 | 41.82 | 41.84 | 119,368 | -0.06(-0.13%) |