Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.59 | 42.59 | 41.33 | 41.43 | 16,988 | +0.10(+0.24%) |
Jul 30, 2015 | 41.03 | 41.34 | 40.83 | 41.33 | 28,917 | +0.14(+0.35%) |
Jul 29, 2015 | 41.03 | 41.27 | 41.03 | 41.19 | 26,516 | +0.33(+0.82%) |
Jul 28, 2015 | 40.52 | 40.91 | 40.41 | 40.86 | 11,627 | +0.47(+1.16%) |
Jul 27, 2015 | 40.45 | 40.68 | 40.34 | 40.39 | 18,530 | -0.45(-1.10%) |
Jul 24, 2015 | 41.39 | 41.39 | 40.78 | 40.84 | 45,783 | -0.50(-1.20%) |
Jul 23, 2015 | 41.51 | 41.59 | 41.30 | 41.33 | 27,718 | -0.19(-0.46%) |
Jul 22, 2015 | 41.62 | 41.62 | 41.41 | 41.52 | 33,727 | +0.00(+0.00%) |
Jul 21, 2015 | 41.52 | 41.61 | 41.36 | 41.52 | 24,052 | -0.10(-0.23%) |
Jul 20, 2015 | 41.70 | 41.70 | 41.51 | 41.62 | 40,059 | +0.14(+0.35%) |
Jul 17, 2015 | 41.56 | 41.56 | 41.43 | 41.48 | 22,643 | -0.18(-0.44%) |
Jul 16, 2015 | 41.44 | 41.68 | 41.44 | 41.66 | 40,916 | +0.49(+1.18%) |
Jul 15, 2015 | 41.29 | 41.32 | 41.12 | 41.17 | 13,140 | -0.11(-0.25%) |
Jul 14, 2015 | 41.05 | 41.31 | 41.05 | 41.28 | 5,999 | +0.13(+0.32%) |
Jul 13, 2015 | 40.89 | 41.14 | 40.89 | 41.14 | 9,241 | +0.62(+1.53%) |
Jul 10, 2015 | 40.47 | 40.58 | 40.29 | 40.52 | 17,652 | +0.53(+1.33%) |
Jul 09, 2015 | 40.26 | 40.26 | 39.94 | 39.99 | 35,555 | +0.27(+0.67%) |
Jul 08, 2015 | 40.13 | 40.13 | 39.67 | 39.72 | 14,182 | -0.68(-1.68%) |
Jul 07, 2015 | 40.14 | 40.50 | 39.71 | 40.40 | 15,000 | +0.20(+0.50%) |
Jul 06, 2015 | 40.10 | 40.43 | 40.02 | 40.20 | 13,653 | -0.14(-0.35%) |
Jul 02, 2015 | 40.45 | 40.34 | 40.34 | 40.34 | 9,851 | +0.13(+0.31%) |
Jul 01, 2015 | 40.33 | 40.33 | 40.12 | 40.22 | 73,293 | +0.26(+0.64%) |
Jun 30, 2015 | 40.12 | 40.12 | 39.73 | 39.96 | 11,457 | +0.24(+0.60%) |
Jun 29, 2015 | 40.47 | 40.47 | 39.65 | 39.72 | 53,842 | -1.02(-2.51%) |
Jun 26, 2015 | 40.77 | 40.84 | 40.64 | 40.74 | 5,691 | -0.02(-0.05%) |
Jun 25, 2015 | 40.93 | 40.93 | 40.76 | 40.76 | 43,072 | -0.04(-0.09%) |
Jun 24, 2015 | 41.18 | 41.18 | 40.78 | 40.80 | 10,162 | -0.41(-1.00%) |
Jun 23, 2015 | 41.12 | 41.22 | 41.10 | 41.21 | 9,811 | +0.09(+0.21%) |
Jun 22, 2015 | 41.16 | 41.28 | 41.10 | 41.13 | 12,644 | +0.12(+0.30%) |
Jun 19, 2015 | 41.16 | 41.21 | 40.97 | 41.00 | 12,197 | -0.05(-0.12%) |
Jun 18, 2015 | 40.80 | 41.06 | 40.80 | 41.05 | 9,227 | +0.52(+1.29%) |
Jun 17, 2015 | 40.32 | 40.53 | 40.13 | 40.53 | 15,617 | +0.37(+0.92%) |
Jun 16, 2015 | 39.81 | 40.17 | 39.81 | 40.16 | 29,576 | +0.18(+0.45%) |
Jun 15, 2015 | 39.79 | 39.98 | 39.70 | 39.98 | 17,711 | -0.18(-0.44%) |
Jun 12, 2015 | 40.19 | 40.26 | 40.06 | 40.15 | 6,263 | -0.17(-0.43%) |
Jun 11, 2015 | 40.42 | 40.45 | 40.27 | 40.33 | 11,073 | +0.01(+0.03%) |
Jun 10, 2015 | 39.84 | 40.32 | 39.84 | 40.32 | 50,918 | +0.48(+1.20%) |
Jun 09, 2015 | 39.80 | 39.95 | 39.64 | 39.84 | 9,221 | -0.05(-0.13%) |
Jun 08, 2015 | 40.26 | 40.26 | 39.89 | 39.89 | 20,637 | -0.37(-0.91%) |
Jun 05, 2015 | 40.13 | 40.29 | 40.03 | 40.26 | 95,388 | +0.05(+0.13%) |
Jun 04, 2015 | 40.27 | 40.57 | 40.15 | 40.20 | 36,007 | -0.21(-0.52%) |
Jun 03, 2015 | 40.43 | 40.47 | 40.31 | 40.41 | 42,969 | +0.13(+0.32%) |
Jun 02, 2015 | 40.27 | 40.43 | 40.22 | 40.28 | 14,811 | +0.00(+0.01%) |
Jun 01, 2015 | 40.43 | 40.46 | 40.02 | 40.28 | 36,677 | +0.05(+0.14%) |
May 29, 2015 | 40.28 | 40.37 | 40.13 | 40.22 | 11,329 | -0.19(-0.47%) |
May 28, 2015 | 40.54 | 40.56 | 40.33 | 40.41 | 4,515 | -0.14(-0.35%) |
May 27, 2015 | 40.28 | 40.59 | 40.28 | 40.56 | 17,942 | +0.45(+1.11%) |
May 26, 2015 | 40.60 | 40.60 | 40.05 | 40.11 | 24,165 | -0.46(-1.13%) |
May 22, 2015 | 40.70 | 40.57 | 40.57 | 40.57 | 20,459 | -0.10(-0.25%) |
May 21, 2015 | 40.31 | 40.67 | 40.31 | 40.67 | 15,474 | +0.26(+0.64%) |
May 20, 2015 | 40.59 | 40.62 | 40.38 | 40.41 | 10,842 | +0.01(+0.02%) |
May 19, 2015 | 40.63 | 40.63 | 40.40 | 40.40 | 5,524 | -0.20(-0.49%) |
May 18, 2015 | 40.47 | 40.60 | 40.35 | 40.60 | 21,258 | +0.18(+0.43%) |
May 15, 2015 | 40.40 | 40.46 | 40.27 | 40.43 | 11,578 | +0.15(+0.37%) |
May 14, 2015 | 40.16 | 40.28 | 39.87 | 40.28 | 22,572 | +0.47(+1.17%) |
May 13, 2015 | 40.18 | 40.18 | 39.81 | 39.81 | 7,116 | -0.13(-0.32%) |
May 12, 2015 | 39.93 | 40.08 | 39.68 | 39.94 | 14,568 | -0.10(-0.26%) |
May 11, 2015 | 40.20 | 40.24 | 40.03 | 40.04 | 22,453 | -0.07(-0.16%) |
May 08, 2015 | 40.04 | 40.22 | 40.04 | 40.11 | 9,096 | +0.46(+1.15%) |
May 07, 2015 | 39.56 | 39.75 | 39.55 | 39.65 | 6,585 | +0.05(+0.13%) |
May 06, 2015 | 39.99 | 39.99 | 39.45 | 39.60 | 35,764 | -0.27(-0.68%) |
May 05, 2015 | 40.34 | 40.34 | 39.80 | 39.87 | 8,513 | -0.54(-1.34%) |
May 04, 2015 | 40.44 | 40.52 | 40.33 | 40.41 | 10,899 | +0.11(+0.28%) |