Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.88 | 41.07 | 40.43 | 40.60 | 299,106 | -0.25(-0.62%) |
Jul 30, 2015 | 40.48 | 40.99 | 40.20 | 40.85 | 284,334 | +0.18(+0.44%) |
Jul 29, 2015 | 40.10 | 40.96 | 39.95 | 40.67 | 477,300 | +0.59(+1.48%) |
Jul 28, 2015 | 39.71 | 40.42 | 39.27 | 40.08 | 562,704 | +0.59(+1.50%) |
Jul 27, 2015 | 39.41 | 39.54 | 38.90 | 39.49 | 447,452 | -0.35(-0.88%) |
Jul 24, 2015 | 39.43 | 40.17 | 39.39 | 39.84 | 771,830 | +0.40(+1.00%) |
Jul 23, 2015 | 40.09 | 40.28 | 39.40 | 39.44 | 314,818 | -0.62(-1.55%) |
Jul 22, 2015 | 40.47 | 40.62 | 39.99 | 40.06 | 511,265 | -0.39(-0.95%) |
Jul 21, 2015 | 40.41 | 40.82 | 40.26 | 40.45 | 729,333 | +0.06(+0.16%) |
Jul 20, 2015 | 41.28 | 41.28 | 40.32 | 40.39 | 585,809 | -0.77(-1.88%) |
Jul 17, 2015 | 41.47 | 41.73 | 41.05 | 41.16 | 500,633 | -0.26(-0.63%) |
Jul 16, 2015 | 41.67 | 41.80 | 41.31 | 41.42 | 519,680 | +0.27(+0.65%) |
Jul 15, 2015 | 40.10 | 41.36 | 40.10 | 41.15 | 806,183 | +1.84(+4.68%) |
Jul 14, 2015 | 38.30 | 39.43 | 38.27 | 39.31 | 650,500 | +1.09(+2.84%) |
Jul 13, 2015 | 38.20 | 38.61 | 38.09 | 38.22 | 655,491 | +0.32(+0.85%) |
Jul 10, 2015 | 38.72 | 38.80 | 37.50 | 37.90 | 737,628 | -0.18(-0.47%) |
Jul 09, 2015 | 38.20 | 38.49 | 37.19 | 38.08 | 925,687 | +0.12(+0.31%) |
Jul 08, 2015 | 38.89 | 39.20 | 37.85 | 37.96 | 654,716 | -1.44(-3.65%) |
Jul 07, 2015 | 39.63 | 40.18 | 38.94 | 39.40 | 582,313 | -0.34(-0.86%) |
Jul 06, 2015 | 40.14 | 40.54 | 39.64 | 39.74 | 660,973 | -0.85(-2.10%) |
Jul 02, 2015 | 41.15 | 40.59 | 40.59 | 40.59 | 365,505 | -0.42(-1.03%) |
Jul 01, 2015 | 41.51 | 41.56 | 40.88 | 41.01 | 488,920 | +0.00(+0.00%) |
Jun 30, 2015 | 41.42 | 41.52 | 40.95 | 41.01 | 315,328 | +0.04(+0.11%) |
Jun 29, 2015 | 41.64 | 41.99 | 40.92 | 40.97 | 311,938 | -1.23(-2.91%) |
Jun 26, 2015 | 42.08 | 42.34 | 41.83 | 42.20 | 557,619 | +0.29(+0.69%) |
Jun 25, 2015 | 42.08 | 42.23 | 41.82 | 41.91 | 161,626 | -0.02(-0.04%) |
Jun 24, 2015 | 42.16 | 42.28 | 41.88 | 41.93 | 208,282 | -0.26(-0.62%) |
Jun 23, 2015 | 41.98 | 42.27 | 41.93 | 42.19 | 228,255 | +0.29(+0.69%) |
Jun 22, 2015 | 42.10 | 42.29 | 41.76 | 41.90 | 277,093 | +0.03(+0.06%) |
Jun 19, 2015 | 42.19 | 42.25 | 41.77 | 41.88 | 543,496 | -0.38(-0.89%) |
Jun 18, 2015 | 42.30 | 42.61 | 42.06 | 42.25 | 484,166 | +0.17(+0.41%) |
Jun 17, 2015 | 41.55 | 42.19 | 41.32 | 42.08 | 572,379 | +0.72(+1.74%) |
Jun 16, 2015 | 40.42 | 41.50 | 40.42 | 41.36 | 298,354 | +0.77(+1.90%) |
Jun 15, 2015 | 40.18 | 40.85 | 39.98 | 40.59 | 307,888 | -0.16(-0.40%) |
Jun 12, 2015 | 40.67 | 41.06 | 40.40 | 40.75 | 386,940 | -0.04(-0.11%) |
Jun 11, 2015 | 41.02 | 41.23 | 40.67 | 40.80 | 374,829 | -0.29(-0.70%) |
Jun 10, 2015 | 40.29 | 41.34 | 40.13 | 41.09 | 470,758 | +1.15(+2.88%) |
Jun 09, 2015 | 39.84 | 40.24 | 39.58 | 39.94 | 229,089 | +0.16(+0.41%) |
Jun 08, 2015 | 39.78 | 40.05 | 39.59 | 39.78 | 249,623 | +0.00(+0.00%) |
Jun 05, 2015 | 39.65 | 40.01 | 39.38 | 39.78 | 367,409 | +0.39(+1.00%) |
Jun 04, 2015 | 39.71 | 39.92 | 39.30 | 39.38 | 738,812 | -0.54(-1.35%) |
Jun 03, 2015 | 39.87 | 40.17 | 39.50 | 39.92 | 412,296 | +0.29(+0.72%) |
Jun 02, 2015 | 39.30 | 40.02 | 39.17 | 39.63 | 324,793 | +0.28(+0.71%) |
Jun 01, 2015 | 39.82 | 39.92 | 39.09 | 39.35 | 505,977 | -0.35(-0.88%) |
May 29, 2015 | 40.28 | 40.47 | 39.50 | 39.70 | 356,916 | -0.71(-1.75%) |
May 28, 2015 | 40.72 | 40.83 | 40.00 | 40.41 | 417,934 | -0.32(-0.79%) |
May 27, 2015 | 40.34 | 40.83 | 40.10 | 40.74 | 317,220 | +0.54(+1.34%) |
May 26, 2015 | 40.47 | 40.53 | 39.59 | 40.20 | 504,385 | -0.45(-1.10%) |
May 22, 2015 | 40.98 | 40.65 | 40.65 | 40.65 | 232,381 | -0.35(-0.85%) |
May 21, 2015 | 41.01 | 41.49 | 40.92 | 41.00 | 249,409 | -0.21(-0.50%) |
May 20, 2015 | 41.06 | 41.27 | 40.70 | 41.20 | 188,722 | +0.14(+0.35%) |
May 19, 2015 | 41.56 | 41.65 | 40.98 | 41.06 | 418,610 | -0.46(-1.10%) |
May 18, 2015 | 41.09 | 41.60 | 40.73 | 41.52 | 464,201 | +0.45(+1.09%) |
May 15, 2015 | 41.96 | 42.00 | 41.05 | 41.07 | 252,741 | -0.77(-1.84%) |
May 14, 2015 | 41.87 | 42.04 | 41.53 | 41.84 | 339,855 | +0.21(+0.49%) |
May 13, 2015 | 41.61 | 41.99 | 41.44 | 41.63 | 401,722 | +0.04(+0.11%) |
May 12, 2015 | 41.32 | 41.72 | 40.87 | 41.59 | 431,836 | +0.09(+0.22%) |
May 11, 2015 | 41.40 | 41.82 | 41.07 | 41.50 | 262,018 | -0.09(-0.21%) |
May 08, 2015 | 41.49 | 41.73 | 41.18 | 41.59 | 398,022 | +0.40(+0.98%) |
May 07, 2015 | 41.37 | 41.43 | 39.41 | 41.18 | 1,007,306 | -0.23(-0.56%) |
May 06, 2015 | 41.01 | 41.46 | 40.65 | 41.42 | 702,058 | +0.44(+1.07%) |
May 05, 2015 | 41.32 | 41.71 | 40.76 | 40.98 | 433,775 | -0.58(-1.40%) |
May 04, 2015 | 41.60 | 41.78 | 41.38 | 41.56 | 277,189 | -0.02(-0.04%) |