Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.79 | 39.59 | 38.64 | 39.57 | 2,577,642 | +0.81(+2.08%) |
Jul 30, 2015 | 38.15 | 38.77 | 38.15 | 38.76 | 2,800,792 | +0.46(+1.21%) |
Jul 29, 2015 | 38.53 | 38.75 | 38.08 | 38.30 | 4,306,335 | -0.43(-1.11%) |
Jul 28, 2015 | 38.69 | 38.98 | 38.28 | 38.73 | 5,630,834 | -0.40(-1.01%) |
Jul 27, 2015 | 39.27 | 39.57 | 39.04 | 39.12 | 2,099,693 | -0.45(-1.13%) |
Jul 24, 2015 | 40.07 | 40.18 | 39.40 | 39.57 | 1,777,246 | -0.58(-1.45%) |
Jul 23, 2015 | 40.95 | 40.95 | 40.12 | 40.15 | 1,572,909 | -0.66(-1.61%) |
Jul 22, 2015 | 40.56 | 41.17 | 40.40 | 40.81 | 3,357,561 | +0.28(+0.68%) |
Jul 21, 2015 | 39.77 | 41.45 | 39.54 | 40.53 | 3,467,977 | +0.89(+2.25%) |
Jul 20, 2015 | 40.04 | 40.17 | 39.38 | 39.64 | 1,608,851 | -0.39(-0.97%) |
Jul 17, 2015 | 40.34 | 40.37 | 39.77 | 40.02 | 1,210,478 | -0.35(-0.87%) |
Jul 16, 2015 | 40.31 | 40.51 | 40.19 | 40.38 | 1,284,345 | +0.19(+0.48%) |
Jul 15, 2015 | 40.47 | 40.55 | 40.07 | 40.18 | 1,138,864 | -0.17(-0.42%) |
Jul 14, 2015 | 40.39 | 40.50 | 40.17 | 40.35 | 1,231,098 | -0.19(-0.48%) |
Jul 13, 2015 | 40.35 | 40.60 | 40.28 | 40.55 | 1,029,212 | +0.40(+1.01%) |
Jul 10, 2015 | 40.02 | 40.29 | 39.81 | 40.14 | 1,413,824 | +0.51(+1.30%) |
Jul 09, 2015 | 39.48 | 39.72 | 39.45 | 39.63 | 1,565,646 | +0.49(+1.25%) |
Jul 08, 2015 | 39.12 | 39.37 | 39.05 | 39.14 | 1,344,172 | -0.26(-0.66%) |
Jul 07, 2015 | 39.33 | 39.49 | 38.96 | 39.40 | 2,234,046 | -0.01(-0.02%) |
Jul 06, 2015 | 38.88 | 39.44 | 38.79 | 39.41 | 1,116,362 | +0.17(+0.43%) |
Jul 02, 2015 | 39.28 | 39.24 | 39.24 | 39.24 | 1,113,774 | -0.05(-0.13%) |
Jul 01, 2015 | 39.54 | 39.82 | 39.17 | 39.29 | 1,113,939 | +0.19(+0.47%) |
Jun 30, 2015 | 39.44 | 39.57 | 39.04 | 39.11 | 1,884,359 | +0.01(+0.02%) |
Jun 29, 2015 | 39.45 | 39.58 | 39.03 | 39.10 | 2,575,963 | -0.50(-1.25%) |
Jun 26, 2015 | 39.91 | 40.07 | 39.57 | 39.59 | 1,924,818 | -0.20(-0.51%) |
Jun 25, 2015 | 40.18 | 40.27 | 39.77 | 39.80 | 1,671,621 | -0.33(-0.82%) |
Jun 24, 2015 | 40.11 | 40.40 | 39.93 | 40.12 | 1,487,951 | -0.11(-0.27%) |
Jun 23, 2015 | 40.05 | 40.37 | 39.73 | 40.23 | 996,430 | +0.29(+0.72%) |
Jun 22, 2015 | 40.02 | 40.14 | 39.70 | 39.95 | 947,865 | +0.29(+0.74%) |
Jun 19, 2015 | 39.59 | 39.69 | 39.45 | 39.65 | 1,315,290 | +0.05(+0.13%) |
Jun 18, 2015 | 39.54 | 39.70 | 39.31 | 39.60 | 875,272 | +0.08(+0.19%) |
Jun 17, 2015 | 39.67 | 39.73 | 39.47 | 39.53 | 909,797 | -0.03(-0.09%) |
Jun 16, 2015 | 39.77 | 40.00 | 39.52 | 39.56 | 1,399,762 | -0.29(-0.74%) |
Jun 15, 2015 | 39.54 | 40.06 | 39.49 | 39.86 | 1,282,430 | +0.08(+0.21%) |
Jun 12, 2015 | 39.81 | 40.05 | 39.63 | 39.77 | 1,384,291 | -0.12(-0.30%) |
Jun 11, 2015 | 39.99 | 40.06 | 39.62 | 39.89 | 1,945,216 | -0.06(-0.15%) |
Jun 10, 2015 | 39.44 | 40.01 | 39.37 | 39.95 | 1,473,914 | +0.73(+1.87%) |
Jun 09, 2015 | 39.31 | 39.48 | 39.17 | 39.22 | 1,847,332 | -0.10(-0.26%) |
Jun 08, 2015 | 39.47 | 39.65 | 39.25 | 39.32 | 1,197,942 | -0.09(-0.23%) |
Jun 05, 2015 | 39.54 | 39.73 | 39.24 | 39.41 | 877,288 | +0.17(+0.43%) |
Jun 04, 2015 | 39.52 | 39.61 | 39.18 | 39.24 | 1,084,672 | -0.40(-1.02%) |
Jun 03, 2015 | 39.27 | 39.67 | 39.24 | 39.65 | 711,070 | +0.54(+1.38%) |
Jun 02, 2015 | 38.65 | 39.22 | 38.65 | 39.11 | 590,324 | +0.44(+1.13%) |
Jun 01, 2015 | 38.94 | 39.08 | 38.50 | 38.67 | 1,972,236 | -0.24(-0.63%) |
May 29, 2015 | 39.20 | 39.22 | 38.83 | 38.91 | 2,117,046 | -0.21(-0.54%) |
May 28, 2015 | 39.24 | 39.31 | 39.01 | 39.12 | 979,903 | -0.17(-0.43%) |
May 27, 2015 | 39.00 | 39.40 | 38.88 | 39.29 | 1,133,841 | +0.42(+1.08%) |
May 26, 2015 | 38.72 | 38.92 | 38.59 | 38.87 | 1,130,992 | +0.14(+0.37%) |
May 22, 2015 | 38.85 | 38.73 | 38.73 | 38.73 | 521,758 | -0.17(-0.43%) |
May 21, 2015 | 38.92 | 39.16 | 38.75 | 38.90 | 645,374 | -0.13(-0.34%) |
May 20, 2015 | 39.15 | 39.20 | 38.95 | 39.03 | 886,070 | -0.12(-0.30%) |
May 19, 2015 | 39.08 | 39.31 | 38.93 | 39.15 | 1,219,772 | +0.09(+0.24%) |
May 18, 2015 | 38.61 | 39.22 | 38.61 | 39.06 | 1,299,764 | +0.28(+0.72%) |
May 15, 2015 | 38.70 | 38.91 | 38.49 | 38.78 | 1,383,846 | +0.03(+0.09%) |
May 14, 2015 | 38.94 | 38.99 | 38.63 | 38.75 | 1,078,432 | -0.11(-0.28%) |
May 13, 2015 | 38.80 | 38.93 | 38.59 | 38.85 | 968,152 | +0.06(+0.15%) |
May 12, 2015 | 38.44 | 38.81 | 38.33 | 38.80 | 1,221,197 | +0.19(+0.50%) |
May 11, 2015 | 38.64 | 38.79 | 38.44 | 38.60 | 799,688 | -0.05(-0.13%) |
May 08, 2015 | 38.42 | 38.72 | 38.33 | 38.65 | 964,850 | +0.38(+0.99%) |
May 07, 2015 | 38.27 | 38.35 | 38.02 | 38.28 | 1,706,180 | +0.08(+0.20%) |
May 06, 2015 | 38.19 | 38.44 | 37.99 | 38.20 | 1,898,301 | +0.15(+0.40%) |
May 05, 2015 | 38.00 | 38.33 | 37.94 | 38.05 | 2,050,285 | +0.02(+0.04%) |
May 04, 2015 | 37.83 | 38.05 | 37.76 | 38.03 | 1,887,980 | +0.21(+0.55%) |