Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.28 | 43.34 | 42.89 | 42.96 | 6,575,903 | -0.07(-0.16%) |
Jul 30, 2015 | 43.18 | 43.27 | 42.84 | 43.03 | 4,324,181 | -0.25(-0.57%) |
Jul 29, 2015 | 43.21 | 43.37 | 43.02 | 43.28 | 4,165,678 | +0.10(+0.24%) |
Jul 28, 2015 | 43.30 | 43.43 | 42.93 | 43.17 | 6,766,290 | +0.21(+0.49%) |
Jul 27, 2015 | 42.92 | 43.10 | 42.56 | 42.96 | 6,470,610 | -0.31(-0.71%) |
Jul 24, 2015 | 43.10 | 43.62 | 43.09 | 43.27 | 7,058,765 | -0.13(-0.29%) |
Jul 23, 2015 | 43.51 | 43.85 | 43.17 | 43.40 | 7,195,372 | +0.19(+0.43%) |
Jul 22, 2015 | 42.27 | 43.30 | 41.75 | 43.21 | 12,261,387 | +1.03(+2.45%) |
Jul 21, 2015 | 42.30 | 42.61 | 42.17 | 42.17 | 7,550,293 | -0.25(-0.60%) |
Jul 20, 2015 | 42.39 | 42.66 | 42.36 | 42.43 | 6,390,791 | +0.14(+0.32%) |
Jul 17, 2015 | 41.97 | 42.35 | 41.91 | 42.29 | 6,381,479 | +0.11(+0.26%) |
Jul 16, 2015 | 42.23 | 42.24 | 41.99 | 42.18 | 4,519,292 | +0.39(+0.93%) |
Jul 15, 2015 | 42.24 | 42.37 | 41.65 | 41.79 | 7,801,175 | -0.75(-1.77%) |
Jul 14, 2015 | 42.22 | 42.70 | 42.12 | 42.55 | 5,018,707 | +0.41(+0.97%) |
Jul 13, 2015 | 42.38 | 42.47 | 42.02 | 42.14 | 6,512,624 | +0.03(+0.06%) |
Jul 10, 2015 | 41.86 | 42.28 | 41.66 | 42.12 | 5,961,188 | +0.62(+1.50%) |
Jul 09, 2015 | 42.01 | 42.12 | 41.48 | 41.49 | 6,644,794 | -0.05(-0.12%) |
Jul 08, 2015 | 41.96 | 42.25 | 41.47 | 41.54 | 6,923,115 | -0.81(-1.91%) |
Jul 07, 2015 | 42.14 | 42.38 | 41.42 | 42.35 | 7,195,606 | +0.40(+0.94%) |
Jul 06, 2015 | 41.35 | 42.28 | 41.26 | 41.96 | 6,857,015 | +0.28(+0.67%) |
Jul 02, 2015 | 42.01 | 41.68 | 41.68 | 41.68 | 3,248,771 | -0.09(-0.22%) |
Jul 01, 2015 | 41.67 | 41.86 | 41.40 | 41.77 | 4,005,043 | +0.37(+0.90%) |
Jun 30, 2015 | 41.76 | 41.79 | 41.26 | 41.40 | 5,352,378 | +0.06(+0.14%) |
Jun 29, 2015 | 41.79 | 42.04 | 41.30 | 41.34 | 6,359,675 | -0.81(-1.92%) |
Jun 26, 2015 | 41.73 | 42.16 | 41.70 | 42.15 | 8,038,689 | +0.54(+1.30%) |
Jun 25, 2015 | 41.88 | 42.06 | 41.57 | 41.61 | 4,277,340 | -0.14(-0.34%) |
Jun 24, 2015 | 41.83 | 42.04 | 41.74 | 41.75 | 5,420,861 | -0.32(-0.76%) |
Jun 23, 2015 | 42.36 | 42.57 | 41.91 | 42.07 | 3,862,924 | -0.13(-0.30%) |
Jun 22, 2015 | 42.14 | 42.48 | 42.04 | 42.20 | 5,485,611 | +0.12(+0.28%) |
Jun 19, 2015 | 42.09 | 42.26 | 41.96 | 42.08 | 11,105,340 | -0.04(-0.10%) |
Jun 18, 2015 | 41.07 | 42.31 | 41.04 | 42.12 | 9,450,953 | +1.16(+2.82%) |
Jun 17, 2015 | 40.91 | 41.11 | 40.77 | 40.97 | 4,415,517 | +0.08(+0.19%) |
Jun 16, 2015 | 40.55 | 40.94 | 40.40 | 40.89 | 4,646,998 | +0.35(+0.85%) |
Jun 15, 2015 | 40.74 | 40.79 | 40.25 | 40.55 | 5,698,503 | -0.51(-1.23%) |
Jun 12, 2015 | 41.26 | 41.30 | 41.03 | 41.05 | 4,377,235 | -0.33(-0.79%) |
Jun 11, 2015 | 41.08 | 41.54 | 40.92 | 41.38 | 8,418,838 | +0.47(+1.15%) |
Jun 10, 2015 | 40.79 | 41.07 | 40.74 | 40.91 | 6,656,739 | +0.27(+0.66%) |
Jun 09, 2015 | 40.93 | 40.93 | 40.50 | 40.64 | 4,033,267 | -0.22(-0.54%) |
Jun 08, 2015 | 40.80 | 40.96 | 40.66 | 40.86 | 5,160,694 | -0.01(-0.02%) |
Jun 05, 2015 | 40.99 | 41.02 | 40.50 | 40.87 | 4,199,676 | -0.19(-0.47%) |
Jun 04, 2015 | 41.31 | 41.47 | 40.93 | 41.06 | 5,556,652 | -0.15(-0.37%) |
Jun 03, 2015 | 41.30 | 41.44 | 41.11 | 41.21 | 3,923,747 | -0.07(-0.16%) |
Jun 02, 2015 | 41.04 | 41.49 | 40.76 | 41.28 | 6,091,545 | +0.00(+0.00%) |
Jun 01, 2015 | 41.14 | 41.50 | 40.97 | 41.28 | 5,993,092 | +0.29(+0.70%) |
May 29, 2015 | 41.48 | 41.55 | 40.93 | 40.99 | 10,275,430 | -0.56(-1.34%) |
May 28, 2015 | 41.23 | 41.65 | 41.34 | 41.55 | 7,090,284 | +0.21(+0.51%) |
May 27, 2015 | 41.22 | 41.38 | 40.99 | 41.34 | 5,155,448 | +0.35(+0.84%) |
May 26, 2015 | 41.42 | 41.52 | 40.82 | 40.99 | 4,599,461 | -0.36(-0.88%) |
May 22, 2015 | 41.42 | 41.36 | 41.36 | 41.36 | 4,095,730 | -0.26(-0.63%) |
May 21, 2015 | 41.38 | 41.69 | 41.25 | 41.62 | 4,971,830 | +0.17(+0.41%) |
May 20, 2015 | 41.40 | 41.63 | 41.27 | 41.45 | 4,365,578 | +0.11(+0.27%) |
May 19, 2015 | 41.15 | 41.46 | 41.05 | 41.34 | 4,905,582 | +0.14(+0.35%) |
May 18, 2015 | 41.15 | 41.40 | 41.15 | 41.20 | 5,004,752 | +0.11(+0.27%) |
May 15, 2015 | 40.96 | 41.20 | 40.88 | 41.09 | 6,139,965 | +0.03(+0.08%) |
May 14, 2015 | 39.96 | 41.15 | 39.89 | 41.05 | 9,752,396 | +1.38(+3.49%) |
May 13, 2015 | 39.81 | 39.96 | 39.54 | 39.67 | 3,143,356 | -0.08(-0.21%) |
May 12, 2015 | 39.67 | 39.89 | 39.55 | 39.75 | 4,173,710 | -0.17(-0.42%) |
May 11, 2015 | 39.88 | 40.27 | 39.84 | 39.92 | 4,210,377 | -0.20(-0.50%) |
May 08, 2015 | 39.73 | 40.23 | 39.67 | 40.12 | 5,093,647 | +0.90(+2.30%) |
May 07, 2015 | 39.17 | 39.41 | 39.11 | 39.22 | 5,321,835 | -0.03(-0.09%) |
May 06, 2015 | 39.52 | 39.63 | 38.99 | 39.26 | 4,543,813 | -0.26(-0.66%) |
May 05, 2015 | 39.66 | 39.82 | 39.46 | 39.52 | 5,189,957 | -0.13(-0.32%) |
May 04, 2015 | 39.46 | 39.93 | 39.46 | 39.64 | 3,707,146 | +0.26(+0.66%) |