Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.06 | 43.11 | 42.66 | 42.74 | 6,610,790 | -0.07(-0.16%) |
Jul 30, 2015 | 42.96 | 43.04 | 42.61 | 42.80 | 4,347,122 | -0.24(-0.57%) |
Jul 29, 2015 | 42.98 | 43.14 | 42.80 | 43.05 | 4,187,778 | +0.10(+0.24%) |
Jul 28, 2015 | 43.07 | 43.20 | 42.70 | 42.95 | 6,802,187 | +0.21(+0.49%) |
Jul 27, 2015 | 42.69 | 42.87 | 42.33 | 42.74 | 6,504,939 | -0.30(-0.71%) |
Jul 24, 2015 | 42.87 | 43.39 | 42.86 | 43.04 | 7,096,214 | -0.13(-0.29%) |
Jul 23, 2015 | 43.28 | 43.62 | 42.95 | 43.17 | 7,233,546 | +0.19(+0.43%) |
Jul 22, 2015 | 42.04 | 43.07 | 41.53 | 42.98 | 12,326,438 | +1.03(+2.45%) |
Jul 21, 2015 | 42.08 | 42.38 | 41.95 | 41.95 | 7,590,349 | -0.25(-0.60%) |
Jul 20, 2015 | 42.16 | 42.43 | 42.14 | 42.20 | 6,424,696 | +0.13(+0.32%) |
Jul 17, 2015 | 41.75 | 42.13 | 41.69 | 42.07 | 6,415,335 | +0.11(+0.26%) |
Jul 16, 2015 | 42.00 | 42.02 | 41.77 | 41.96 | 4,543,269 | +0.39(+0.93%) |
Jul 15, 2015 | 42.02 | 42.15 | 41.43 | 41.57 | 7,842,562 | -0.75(-1.77%) |
Jul 14, 2015 | 41.99 | 42.47 | 41.90 | 42.32 | 5,045,333 | +0.40(+0.97%) |
Jul 13, 2015 | 42.15 | 42.25 | 41.80 | 41.92 | 6,547,175 | +0.03(+0.06%) |
Jul 10, 2015 | 41.64 | 42.05 | 41.44 | 41.89 | 5,992,813 | +0.62(+1.50%) |
Jul 09, 2015 | 41.78 | 41.89 | 41.26 | 41.27 | 6,680,047 | -0.05(-0.12%) |
Jul 08, 2015 | 41.73 | 42.03 | 41.26 | 41.32 | 6,959,844 | -0.81(-1.91%) |
Jul 07, 2015 | 41.92 | 42.15 | 41.20 | 42.13 | 7,233,781 | +0.39(+0.94%) |
Jul 06, 2015 | 41.13 | 42.05 | 41.05 | 41.73 | 6,893,394 | +0.28(+0.67%) |
Jul 02, 2015 | 41.78 | 41.46 | 41.46 | 41.46 | 3,266,007 | -0.09(-0.22%) |
Jul 01, 2015 | 41.45 | 41.64 | 41.18 | 41.55 | 4,026,290 | +0.37(+0.90%) |
Jun 30, 2015 | 41.54 | 41.57 | 41.04 | 41.18 | 5,380,774 | +0.06(+0.14%) |
Jun 29, 2015 | 41.57 | 41.82 | 41.08 | 41.12 | 6,393,414 | -0.81(-1.92%) |
Jun 26, 2015 | 41.51 | 41.94 | 41.48 | 41.93 | 8,081,337 | +0.54(+1.30%) |
Jun 25, 2015 | 41.66 | 41.84 | 41.35 | 41.39 | 4,300,033 | -0.14(-0.34%) |
Jun 24, 2015 | 41.61 | 41.82 | 41.52 | 41.53 | 5,449,620 | -0.32(-0.76%) |
Jun 23, 2015 | 42.14 | 42.35 | 41.69 | 41.85 | 3,883,418 | -0.13(-0.30%) |
Jun 22, 2015 | 41.92 | 42.26 | 41.82 | 41.98 | 5,514,714 | +0.12(+0.28%) |
Jun 19, 2015 | 41.87 | 42.04 | 41.73 | 41.86 | 11,164,257 | -0.04(-0.10%) |
Jun 18, 2015 | 40.85 | 42.09 | 40.82 | 41.90 | 9,501,093 | +1.15(+2.82%) |
Jun 17, 2015 | 40.69 | 40.89 | 40.55 | 40.75 | 4,438,942 | +0.08(+0.19%) |
Jun 16, 2015 | 40.33 | 40.73 | 40.19 | 40.68 | 4,671,652 | +0.34(+0.85%) |
Jun 15, 2015 | 40.53 | 40.58 | 40.04 | 40.33 | 5,728,736 | -0.50(-1.23%) |
Jun 12, 2015 | 41.04 | 41.08 | 40.81 | 40.84 | 4,400,458 | -0.33(-0.79%) |
Jun 11, 2015 | 40.86 | 41.32 | 40.70 | 41.16 | 8,463,503 | +0.47(+1.15%) |
Jun 10, 2015 | 40.58 | 40.85 | 40.53 | 40.69 | 6,692,055 | +0.27(+0.66%) |
Jun 09, 2015 | 40.71 | 40.72 | 40.29 | 40.42 | 4,054,665 | -0.22(-0.54%) |
Jun 08, 2015 | 40.58 | 40.75 | 40.44 | 40.64 | 5,188,073 | -0.01(-0.02%) |
Jun 05, 2015 | 40.77 | 40.80 | 40.28 | 40.65 | 4,221,957 | -0.19(-0.47%) |
Jun 04, 2015 | 41.10 | 41.26 | 40.72 | 40.84 | 5,586,132 | -0.15(-0.37%) |
Jun 03, 2015 | 41.08 | 41.22 | 40.89 | 41.00 | 3,944,563 | -0.07(-0.16%) |
Jun 02, 2015 | 40.82 | 41.27 | 40.54 | 41.06 | 6,123,863 | +0.00(+0.00%) |
Jun 01, 2015 | 40.92 | 41.28 | 40.75 | 41.06 | 6,024,887 | +0.29(+0.70%) |
May 29, 2015 | 41.26 | 41.33 | 40.72 | 40.78 | 10,329,944 | -0.55(-1.34%) |
May 28, 2015 | 41.01 | 41.43 | 41.12 | 41.33 | 7,127,900 | +0.21(+0.51%) |
May 27, 2015 | 41.00 | 41.16 | 40.77 | 41.12 | 5,182,799 | +0.34(+0.84%) |
May 26, 2015 | 41.20 | 41.31 | 40.60 | 40.78 | 4,623,863 | -0.36(-0.88%) |
May 22, 2015 | 41.20 | 41.14 | 41.14 | 41.14 | 4,117,459 | -0.26(-0.63%) |
May 21, 2015 | 41.16 | 41.47 | 41.03 | 41.40 | 4,998,207 | +0.17(+0.41%) |
May 20, 2015 | 41.18 | 41.41 | 41.05 | 41.23 | 4,388,738 | +0.11(+0.27%) |
May 19, 2015 | 40.93 | 41.24 | 40.84 | 41.12 | 4,931,607 | +0.14(+0.35%) |
May 18, 2015 | 40.93 | 41.18 | 40.93 | 40.98 | 5,031,304 | +0.11(+0.27%) |
May 15, 2015 | 40.74 | 40.98 | 40.67 | 40.87 | 6,172,540 | +0.03(+0.08%) |
May 14, 2015 | 39.75 | 40.94 | 39.68 | 40.84 | 9,804,135 | +1.38(+3.49%) |
May 13, 2015 | 39.60 | 39.75 | 39.33 | 39.46 | 3,160,033 | -0.08(-0.21%) |
May 12, 2015 | 39.46 | 39.68 | 39.34 | 39.54 | 4,195,853 | -0.17(-0.42%) |
May 11, 2015 | 39.67 | 40.06 | 39.63 | 39.71 | 4,232,714 | -0.20(-0.50%) |
May 08, 2015 | 39.52 | 40.02 | 39.46 | 39.91 | 5,120,670 | +0.90(+2.30%) |
May 07, 2015 | 38.96 | 39.20 | 38.91 | 39.02 | 5,350,069 | -0.03(-0.09%) |
May 06, 2015 | 39.31 | 39.42 | 38.79 | 39.05 | 4,567,919 | -0.26(-0.66%) |
May 05, 2015 | 39.45 | 39.61 | 39.25 | 39.31 | 5,217,491 | -0.13(-0.32%) |
May 04, 2015 | 39.25 | 39.72 | 39.25 | 39.43 | 3,726,814 | +0.26(+0.66%) |