Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.68 | 40.91 | 39.95 | 40.05 | 769,079 | -0.73(-1.80%) |
Jul 30, 2015 | 41.37 | 41.44 | 40.51 | 40.79 | 1,162,027 | -0.71(-1.70%) |
Jul 29, 2015 | 40.45 | 41.65 | 40.13 | 41.49 | 1,488,386 | +1.01(+2.49%) |
Jul 28, 2015 | 39.22 | 40.49 | 39.04 | 40.49 | 1,385,951 | +1.20(+3.06%) |
Jul 27, 2015 | 39.03 | 40.00 | 38.75 | 39.29 | 1,344,123 | +0.08(+0.20%) |
Jul 24, 2015 | 38.63 | 39.45 | 38.53 | 39.21 | 1,336,966 | +0.62(+1.61%) |
Jul 23, 2015 | 38.38 | 39.00 | 38.38 | 38.59 | 1,422,361 | +0.30(+0.79%) |
Jul 22, 2015 | 39.42 | 39.59 | 37.86 | 38.28 | 1,902,482 | -1.23(-3.12%) |
Jul 21, 2015 | 40.08 | 40.49 | 39.19 | 39.52 | 1,521,185 | -0.61(-1.52%) |
Jul 20, 2015 | 40.40 | 40.40 | 39.54 | 40.13 | 2,161,204 | -0.31(-0.77%) |
Jul 17, 2015 | 40.45 | 41.38 | 40.04 | 40.44 | 1,607,239 | +0.04(+0.10%) |
Jul 16, 2015 | 41.11 | 41.28 | 40.04 | 40.40 | 1,967,047 | -0.69(-1.68%) |
Jul 15, 2015 | 42.36 | 42.37 | 41.05 | 41.09 | 1,137,690 | -1.25(-2.94%) |
Jul 14, 2015 | 41.91 | 42.51 | 41.71 | 42.34 | 1,540,287 | +0.20(+0.47%) |
Jul 13, 2015 | 42.48 | 42.74 | 41.89 | 42.14 | 768,225 | -0.18(-0.42%) |
Jul 10, 2015 | 42.21 | 42.43 | 41.84 | 42.31 | 471,635 | +0.46(+1.09%) |
Jul 09, 2015 | 42.10 | 42.61 | 41.79 | 41.86 | 599,243 | -0.02(-0.04%) |
Jul 08, 2015 | 42.85 | 43.26 | 41.82 | 41.87 | 782,161 | -1.16(-2.68%) |
Jul 07, 2015 | 41.60 | 43.18 | 41.33 | 43.03 | 1,271,120 | +1.44(+3.46%) |
Jul 06, 2015 | 42.07 | 42.17 | 41.40 | 41.59 | 1,220,302 | -0.23(-0.56%) |
Jul 02, 2015 | 40.29 | 41.82 | 41.82 | 41.82 | 1,962,570 | +1.52(+3.78%) |
Jul 01, 2015 | 41.79 | 42.07 | 40.13 | 40.30 | 2,073,658 | -1.45(-3.48%) |
Jun 30, 2015 | 42.39 | 42.76 | 41.74 | 41.75 | 1,605,235 | -0.51(-1.21%) |
Jun 29, 2015 | 43.01 | 43.39 | 42.19 | 42.26 | 1,298,010 | -1.26(-2.89%) |
Jun 26, 2015 | 43.91 | 43.93 | 43.51 | 43.52 | 1,349,785 | -0.46(-1.05%) |
Jun 25, 2015 | 44.49 | 44.90 | 43.84 | 43.98 | 924,053 | -0.56(-1.25%) |
Jun 24, 2015 | 44.55 | 45.43 | 44.46 | 44.54 | 1,084,901 | -0.21(-0.47%) |
Jun 23, 2015 | 44.94 | 45.37 | 44.70 | 44.75 | 1,255,878 | -0.31(-0.68%) |
Jun 22, 2015 | 44.10 | 45.09 | 43.85 | 45.05 | 1,095,056 | +1.30(+2.96%) |
Jun 19, 2015 | 44.49 | 44.60 | 43.67 | 43.76 | 1,404,702 | -0.85(-1.91%) |
Jun 18, 2015 | 44.50 | 44.92 | 44.40 | 44.61 | 793,646 | +0.05(+0.11%) |
Jun 17, 2015 | 44.44 | 44.70 | 44.04 | 44.56 | 530,055 | +0.09(+0.20%) |
Jun 16, 2015 | 44.71 | 44.88 | 44.26 | 44.47 | 432,321 | -0.31(-0.70%) |
Jun 15, 2015 | 43.67 | 44.95 | 43.54 | 44.78 | 1,068,562 | +0.88(+2.00%) |
Jun 12, 2015 | 44.13 | 44.35 | 43.62 | 43.91 | 556,177 | -0.45(-1.01%) |
Jun 11, 2015 | 43.76 | 44.50 | 43.58 | 44.36 | 658,364 | +0.65(+1.50%) |
Jun 10, 2015 | 44.34 | 44.44 | 43.47 | 43.70 | 775,888 | -0.50(-1.12%) |
Jun 09, 2015 | 44.35 | 44.71 | 44.14 | 44.20 | 804,504 | -0.16(-0.37%) |
Jun 08, 2015 | 44.21 | 44.49 | 44.01 | 44.36 | 1,038,730 | -0.01(-0.01%) |
Jun 05, 2015 | 43.87 | 44.94 | 43.52 | 44.37 | 1,020,514 | +0.48(+1.10%) |
Jun 04, 2015 | 44.09 | 44.11 | 43.56 | 43.88 | 1,127,638 | -0.23(-0.52%) |
Jun 03, 2015 | 44.61 | 44.89 | 43.81 | 44.11 | 1,093,146 | -0.82(-1.84%) |
Jun 02, 2015 | 44.99 | 45.27 | 44.71 | 44.94 | 712,652 | -0.05(-0.11%) |
Jun 01, 2015 | 45.35 | 45.68 | 44.98 | 44.99 | 798,185 | -0.37(-0.82%) |
May 29, 2015 | 45.94 | 46.00 | 45.29 | 45.36 | 887,296 | -0.59(-1.29%) |
May 28, 2015 | 46.52 | 46.60 | 45.69 | 45.95 | 514,500 | -0.83(-1.78%) |
May 27, 2015 | 46.56 | 46.88 | 46.37 | 46.78 | 442,787 | +0.21(+0.45%) |
May 26, 2015 | 46.84 | 47.16 | 46.27 | 46.57 | 504,027 | -0.66(-1.40%) |
May 22, 2015 | 46.48 | 47.23 | 47.23 | 47.23 | 631,341 | +0.47(+1.00%) |
May 21, 2015 | 46.52 | 46.91 | 46.16 | 46.76 | 528,593 | +0.34(+0.72%) |
May 20, 2015 | 46.81 | 47.06 | 46.16 | 46.43 | 455,910 | -0.39(-0.84%) |
May 19, 2015 | 46.93 | 47.14 | 46.45 | 46.82 | 627,741 | -0.41(-0.87%) |
May 18, 2015 | 46.93 | 47.62 | 46.73 | 47.23 | 928,182 | +0.40(+0.86%) |
May 15, 2015 | 47.24 | 47.29 | 46.71 | 46.82 | 607,857 | -0.14(-0.30%) |
May 14, 2015 | 46.61 | 47.27 | 46.61 | 46.97 | 716,682 | +0.37(+0.79%) |
May 13, 2015 | 47.02 | 47.43 | 46.09 | 46.60 | 641,749 | -0.17(-0.36%) |
May 12, 2015 | 46.24 | 46.78 | 46.08 | 46.77 | 744,553 | +0.40(+0.87%) |
May 11, 2015 | 46.89 | 47.07 | 46.24 | 46.36 | 942,515 | -0.72(-1.52%) |
May 08, 2015 | 47.62 | 47.73 | 46.99 | 47.08 | 815,857 | -0.31(-0.65%) |
May 07, 2015 | 47.98 | 47.98 | 47.24 | 47.39 | 757,674 | -0.54(-1.13%) |
May 06, 2015 | 48.08 | 48.54 | 47.73 | 47.93 | 974,868 | -0.44(-0.91%) |
May 05, 2015 | 47.76 | 48.64 | 47.32 | 48.37 | 1,372,938 | +0.37(+0.77%) |
May 04, 2015 | 47.83 | 48.40 | 47.83 | 48.00 | 806,460 | +0.19(+0.39%) |