Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.05 | 38.57 | 37.63 | 37.80 | 603,072 | -0.35(-0.92%) |
Jul 30, 2015 | 37.63 | 38.20 | 37.07 | 38.15 | 934,053 | +0.38(+1.00%) |
Jul 29, 2015 | 37.81 | 39.08 | 37.48 | 37.77 | 1,255,291 | -0.18(-0.46%) |
Jul 28, 2015 | 36.37 | 38.31 | 36.23 | 37.95 | 1,087,354 | +2.08(+5.80%) |
Jul 27, 2015 | 37.34 | 37.72 | 35.02 | 35.87 | 1,898,237 | -2.04(-5.37%) |
Jul 24, 2015 | 38.47 | 38.82 | 37.33 | 37.91 | 1,569,025 | -0.67(-1.73%) |
Jul 23, 2015 | 40.21 | 40.85 | 37.30 | 38.57 | 2,228,174 | -1.43(-3.58%) |
Jul 22, 2015 | 39.88 | 40.16 | 37.73 | 40.00 | 2,550,799 | +2.05(+5.41%) |
Jul 21, 2015 | 36.45 | 38.17 | 36.42 | 37.95 | 1,437,062 | +1.68(+4.62%) |
Jul 20, 2015 | 36.97 | 37.17 | 36.06 | 36.27 | 981,448 | -0.55(-1.50%) |
Jul 17, 2015 | 37.12 | 37.32 | 36.47 | 36.83 | 964,715 | -0.47(-1.25%) |
Jul 16, 2015 | 37.89 | 38.44 | 37.03 | 37.29 | 1,184,481 | -0.56(-1.48%) |
Jul 15, 2015 | 38.78 | 38.86 | 37.57 | 37.85 | 1,298,244 | -0.93(-2.40%) |
Jul 14, 2015 | 37.08 | 38.98 | 37.08 | 38.78 | 1,254,722 | +1.03(+2.72%) |
Jul 13, 2015 | 37.84 | 38.18 | 36.77 | 37.76 | 934,722 | +0.30(+0.80%) |
Jul 10, 2015 | 37.24 | 38.43 | 37.18 | 37.46 | 1,049,800 | +0.35(+0.95%) |
Jul 09, 2015 | 37.14 | 38.24 | 37.11 | 37.11 | 1,648,935 | +0.48(+1.32%) |
Jul 08, 2015 | 37.87 | 38.74 | 36.00 | 36.62 | 1,801,189 | -1.66(-4.33%) |
Jul 07, 2015 | 37.75 | 38.42 | 35.82 | 38.28 | 2,349,916 | +0.20(+0.53%) |
Jul 06, 2015 | 39.41 | 39.63 | 37.89 | 38.08 | 2,222,999 | -1.90(-4.76%) |
Jul 02, 2015 | 40.41 | 39.99 | 39.99 | 39.99 | 2,550,241 | -0.40(-1.00%) |
Jul 01, 2015 | 42.62 | 43.88 | 40.18 | 40.39 | 3,007,788 | -0.68(-1.67%) |
Jun 30, 2015 | 41.57 | 41.90 | 40.82 | 41.07 | 1,818,063 | -0.10(-0.25%) |
Jun 29, 2015 | 42.34 | 42.52 | 41.12 | 41.17 | 1,570,859 | -1.59(-3.72%) |
Jun 26, 2015 | 43.28 | 43.94 | 42.53 | 42.77 | 4,176,832 | -0.29(-0.67%) |
Jun 25, 2015 | 45.13 | 45.13 | 42.77 | 43.06 | 1,564,941 | -1.57(-3.52%) |
Jun 24, 2015 | 44.27 | 45.54 | 44.08 | 44.63 | 1,895,864 | +0.11(+0.24%) |
Jun 23, 2015 | 44.50 | 44.76 | 44.10 | 44.52 | 1,577,631 | +0.43(+0.98%) |
Jun 22, 2015 | 44.61 | 44.98 | 43.83 | 44.09 | 1,055,364 | -0.38(-0.85%) |
Jun 19, 2015 | 43.88 | 44.94 | 43.88 | 44.47 | 1,246,471 | +0.28(+0.64%) |
Jun 18, 2015 | 44.73 | 44.90 | 43.58 | 44.19 | 1,486,623 | -0.44(-0.98%) |
Jun 17, 2015 | 43.20 | 44.92 | 43.14 | 44.63 | 2,078,124 | +1.62(+3.78%) |
Jun 16, 2015 | 41.91 | 43.50 | 41.91 | 43.00 | 1,133,526 | +0.81(+1.91%) |
Jun 15, 2015 | 41.26 | 42.78 | 41.08 | 42.20 | 842,839 | +0.55(+1.33%) |
Jun 12, 2015 | 41.51 | 42.69 | 41.33 | 41.64 | 967,661 | -0.25(-0.59%) |
Jun 11, 2015 | 41.41 | 42.14 | 40.89 | 41.89 | 1,080,609 | +0.32(+0.78%) |
Jun 10, 2015 | 41.66 | 41.84 | 40.99 | 41.57 | 773,738 | +0.42(+1.02%) |
Jun 09, 2015 | 40.50 | 41.39 | 40.20 | 41.14 | 1,401,729 | +0.71(+1.76%) |
Jun 08, 2015 | 41.76 | 42.16 | 40.04 | 40.43 | 2,037,617 | -1.73(-4.10%) |
Jun 05, 2015 | 40.82 | 42.57 | 40.39 | 42.16 | 1,128,251 | +1.24(+3.04%) |
Jun 04, 2015 | 40.95 | 41.58 | 40.54 | 40.92 | 1,023,359 | -0.27(-0.65%) |
Jun 03, 2015 | 41.82 | 42.34 | 40.86 | 41.19 | 1,047,247 | -0.73(-1.74%) |
Jun 02, 2015 | 41.87 | 42.78 | 41.82 | 41.92 | 1,297,551 | -0.03(-0.08%) |
Jun 01, 2015 | 41.30 | 42.02 | 40.89 | 41.95 | 1,231,976 | +0.65(+1.58%) |
May 29, 2015 | 42.95 | 43.19 | 41.21 | 41.30 | 2,391,842 | -2.09(-4.83%) |
May 28, 2015 | 41.25 | 43.46 | 40.72 | 43.40 | 2,744,818 | +1.80(+4.33%) |
May 27, 2015 | 41.22 | 41.98 | 40.58 | 41.60 | 1,966,877 | +0.17(+0.40%) |
May 26, 2015 | 42.78 | 42.83 | 41.14 | 41.43 | 1,615,931 | -1.56(-3.64%) |
May 22, 2015 | 42.96 | 43.00 | 43.00 | 43.00 | 781,205 | -0.20(-0.46%) |
May 21, 2015 | 42.21 | 44.01 | 42.21 | 43.20 | 1,653,048 | +0.81(+1.91%) |
May 20, 2015 | 42.02 | 42.64 | 41.59 | 42.39 | 1,162,264 | +0.33(+0.79%) |
May 19, 2015 | 42.39 | 42.42 | 41.49 | 42.06 | 2,132,410 | -0.54(-1.27%) |
May 18, 2015 | 41.87 | 42.96 | 41.47 | 42.60 | 2,130,768 | +0.61(+1.45%) |
May 15, 2015 | 40.67 | 43.30 | 40.12 | 41.99 | 3,173,948 | +1.46(+3.60%) |
May 14, 2015 | 40.09 | 40.58 | 39.47 | 40.53 | 1,444,174 | +0.55(+1.37%) |
May 13, 2015 | 40.30 | 40.53 | 39.72 | 39.98 | 1,498,978 | -0.06(-0.15%) |
May 12, 2015 | 40.19 | 40.83 | 40.02 | 40.04 | 1,307,388 | -0.29(-0.71%) |
May 11, 2015 | 39.99 | 40.51 | 39.30 | 40.33 | 1,289,350 | +0.27(+0.67%) |
May 08, 2015 | 41.04 | 41.54 | 39.55 | 40.06 | 2,381,293 | -0.59(-1.45%) |
May 07, 2015 | 39.99 | 40.71 | 39.06 | 40.65 | 1,840,559 | +0.80(+2.01%) |
May 06, 2015 | 39.15 | 40.63 | 39.07 | 39.85 | 3,008,608 | +0.72(+1.84%) |
May 05, 2015 | 38.47 | 42.16 | 38.05 | 39.13 | 13,571,657 | +6.41(+19.58%) |
May 04, 2015 | 31.62 | 32.76 | 31.49 | 32.72 | 1,818,272 | +1.34(+4.27%) |