Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.63 | 39.00 | 38.61 | 38.68 | 3,316,521 | +0.35(+0.91%) |
Jul 30, 2015 | 38.11 | 38.52 | 38.03 | 38.33 | 1,842,508 | +0.10(+0.27%) |
Jul 29, 2015 | 38.09 | 38.33 | 37.92 | 38.23 | 2,345,371 | +0.08(+0.22%) |
Jul 28, 2015 | 38.15 | 38.33 | 37.90 | 38.15 | 2,122,652 | +0.01(+0.02%) |
Jul 27, 2015 | 37.90 | 38.43 | 37.86 | 38.14 | 2,298,241 | +0.28(+0.73%) |
Jul 24, 2015 | 37.88 | 38.06 | 37.81 | 37.86 | 1,960,645 | -0.03(-0.08%) |
Jul 23, 2015 | 38.30 | 38.39 | 37.73 | 37.89 | 2,307,389 | -0.48(-1.25%) |
Jul 22, 2015 | 38.28 | 38.54 | 38.14 | 38.37 | 2,711,033 | +0.10(+0.27%) |
Jul 21, 2015 | 38.76 | 38.90 | 38.14 | 38.27 | 2,186,382 | -0.51(-1.30%) |
Jul 20, 2015 | 38.94 | 38.95 | 38.61 | 38.78 | 1,993,333 | -0.14(-0.37%) |
Jul 17, 2015 | 39.40 | 39.44 | 38.90 | 38.92 | 2,279,263 | -0.57(-1.44%) |
Jul 16, 2015 | 38.97 | 39.51 | 38.90 | 39.49 | 3,340,271 | +0.52(+1.33%) |
Jul 15, 2015 | 38.73 | 38.98 | 38.58 | 38.97 | 2,346,860 | +0.21(+0.55%) |
Jul 14, 2015 | 38.68 | 38.91 | 38.57 | 38.76 | 2,358,750 | +0.09(+0.23%) |
Jul 13, 2015 | 38.59 | 38.82 | 38.44 | 38.67 | 3,383,865 | +0.25(+0.64%) |
Jul 10, 2015 | 38.09 | 38.71 | 37.99 | 38.43 | 2,002,850 | +0.37(+0.97%) |
Jul 09, 2015 | 38.65 | 38.81 | 38.01 | 38.06 | 3,458,627 | -0.50(-1.29%) |
Jul 08, 2015 | 38.27 | 38.78 | 38.25 | 38.55 | 3,545,273 | +0.09(+0.24%) |
Jul 07, 2015 | 38.23 | 38.65 | 38.12 | 38.46 | 5,634,895 | +0.49(+1.29%) |
Jul 06, 2015 | 38.16 | 38.37 | 37.76 | 37.97 | 3,037,426 | -0.18(-0.47%) |
Jul 02, 2015 | 37.82 | 38.15 | 38.15 | 38.15 | 3,389,853 | +0.59(+1.56%) |
Jul 01, 2015 | 37.59 | 37.78 | 37.43 | 37.57 | 3,411,683 | -0.04(-0.10%) |
Jun 30, 2015 | 37.86 | 37.88 | 37.50 | 37.60 | 3,767,931 | -0.13(-0.34%) |
Jun 29, 2015 | 37.74 | 38.25 | 37.65 | 37.73 | 3,660,805 | -0.06(-0.16%) |
Jun 26, 2015 | 37.78 | 37.86 | 37.51 | 37.79 | 4,056,755 | +0.02(+0.04%) |
Jun 25, 2015 | 38.22 | 38.22 | 37.76 | 37.78 | 3,418,198 | -0.34(-0.89%) |
Jun 24, 2015 | 38.76 | 38.90 | 38.11 | 38.12 | 2,821,084 | -0.59(-1.51%) |
Jun 23, 2015 | 39.11 | 39.63 | 38.60 | 38.70 | 1,888,006 | -0.48(-1.23%) |
Jun 22, 2015 | 39.30 | 39.48 | 39.10 | 39.19 | 2,456,553 | -0.06(-0.14%) |
Jun 19, 2015 | 39.31 | 39.71 | 39.24 | 39.24 | 4,012,409 | -0.27(-0.68%) |
Jun 18, 2015 | 39.37 | 39.74 | 39.29 | 39.51 | 3,656,359 | +0.12(+0.30%) |
Jun 17, 2015 | 38.96 | 39.69 | 38.82 | 39.39 | 6,535,453 | +0.59(+1.53%) |
Jun 16, 2015 | 38.60 | 38.83 | 38.35 | 38.80 | 1,892,467 | +0.08(+0.20%) |
Jun 15, 2015 | 38.79 | 38.94 | 38.52 | 38.72 | 1,893,729 | -0.10(-0.26%) |
Jun 12, 2015 | 39.09 | 39.22 | 38.81 | 38.82 | 1,830,648 | -0.45(-1.13%) |
Jun 11, 2015 | 39.25 | 39.50 | 39.07 | 39.27 | 1,843,408 | +0.27(+0.69%) |
Jun 10, 2015 | 39.05 | 39.27 | 38.96 | 39.00 | 2,853,124 | +0.11(+0.27%) |
Jun 09, 2015 | 38.88 | 39.23 | 38.71 | 38.90 | 2,626,728 | +0.00(+0.01%) |
Jun 08, 2015 | 39.37 | 39.37 | 38.77 | 38.89 | 3,524,903 | -0.31(-0.80%) |
Jun 05, 2015 | 39.04 | 39.23 | 38.65 | 39.20 | 2,710,426 | -0.16(-0.41%) |
Jun 04, 2015 | 39.04 | 39.74 | 39.02 | 39.37 | 2,675,014 | -0.17(-0.44%) |
Jun 03, 2015 | 40.02 | 40.30 | 39.35 | 39.54 | 2,306,172 | -0.58(-1.45%) |
Jun 02, 2015 | 40.39 | 40.48 | 39.74 | 40.12 | 2,185,607 | -0.49(-1.20%) |
Jun 01, 2015 | 40.56 | 40.90 | 40.42 | 40.61 | 1,344,512 | +0.05(+0.11%) |
May 29, 2015 | 40.75 | 40.85 | 40.51 | 40.56 | 2,421,618 | -0.19(-0.47%) |
May 28, 2015 | 40.60 | 40.81 | 40.38 | 40.76 | 2,469,064 | +0.22(+0.54%) |
May 27, 2015 | 40.50 | 40.64 | 40.35 | 40.54 | 3,481,826 | +0.12(+0.29%) |
May 26, 2015 | 40.61 | 40.71 | 40.28 | 40.42 | 4,137,284 | -0.19(-0.47%) |
May 22, 2015 | 40.61 | 40.61 | 40.61 | 40.61 | 1,963,750 | -0.03(-0.08%) |
May 21, 2015 | 40.85 | 40.93 | 40.51 | 40.65 | 2,186,916 | -0.02(-0.06%) |
May 20, 2015 | 40.65 | 40.92 | 40.44 | 40.67 | 2,209,155 | -0.03(-0.06%) |
May 19, 2015 | 40.39 | 40.80 | 40.15 | 40.70 | 1,725,480 | +0.15(+0.37%) |
May 18, 2015 | 40.11 | 40.55 | 40.10 | 40.54 | 2,180,894 | +0.21(+0.52%) |
May 15, 2015 | 39.88 | 40.34 | 39.66 | 40.33 | 4,133,141 | +0.54(+1.35%) |
May 14, 2015 | 39.52 | 39.93 | 39.52 | 39.80 | 2,383,630 | +0.45(+1.13%) |
May 13, 2015 | 39.85 | 40.24 | 39.20 | 39.35 | 2,843,904 | -0.42(-1.06%) |
May 12, 2015 | 39.43 | 39.87 | 39.20 | 39.77 | 3,465,715 | +0.15(+0.37%) |
May 11, 2015 | 39.80 | 40.12 | 39.50 | 39.63 | 2,566,856 | -0.33(-0.82%) |
May 08, 2015 | 39.65 | 40.08 | 39.65 | 39.96 | 3,254,855 | +0.78(+1.99%) |
May 07, 2015 | 39.07 | 39.44 | 38.97 | 39.17 | 2,700,851 | +0.22(+0.55%) |
May 06, 2015 | 39.38 | 39.78 | 38.67 | 38.96 | 4,348,057 | -0.42(-1.06%) |
May 05, 2015 | 40.42 | 40.79 | 39.02 | 39.38 | 4,771,847 | -1.31(-3.23%) |
May 04, 2015 | 40.39 | 41.08 | 40.34 | 40.69 | 2,750,800 | +0.38(+0.95%) |