Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 41.00 | 41.10 | 40.61 | 40.69 | 3,629,128 | -0.31(-0.76%) |
Jul 30, 2015 | 40.63 | 41.01 | 40.59 | 41.00 | 2,319,299 | +0.39(+0.96%) |
Jul 29, 2015 | 40.55 | 40.66 | 40.37 | 40.62 | 3,536,640 | +0.13(+0.33%) |
Jul 28, 2015 | 39.98 | 40.49 | 39.75 | 40.48 | 5,156,104 | +0.71(+1.79%) |
Jul 27, 2015 | 39.65 | 39.85 | 39.13 | 39.77 | 6,488,843 | -0.29(-0.73%) |
Jul 24, 2015 | 41.35 | 41.35 | 39.94 | 40.06 | 9,780,834 | -2.30(-5.43%) |
Jul 23, 2015 | 42.99 | 43.19 | 42.24 | 42.37 | 3,894,390 | -0.59(-1.37%) |
Jul 22, 2015 | 42.28 | 43.07 | 42.28 | 42.96 | 4,059,994 | +0.46(+1.09%) |
Jul 21, 2015 | 42.33 | 42.94 | 42.17 | 42.49 | 3,646,635 | +0.08(+0.19%) |
Jul 20, 2015 | 42.28 | 42.55 | 41.99 | 42.41 | 3,690,667 | +0.22(+0.53%) |
Jul 17, 2015 | 42.07 | 42.24 | 41.94 | 42.19 | 2,723,415 | +0.04(+0.10%) |
Jul 16, 2015 | 41.62 | 42.23 | 41.62 | 42.15 | 4,518,963 | +0.70(+1.68%) |
Jul 15, 2015 | 41.38 | 41.51 | 41.16 | 41.45 | 2,423,640 | +0.24(+0.58%) |
Jul 14, 2015 | 40.85 | 41.25 | 40.85 | 41.21 | 2,881,854 | +0.17(+0.41%) |
Jul 13, 2015 | 40.94 | 41.08 | 40.71 | 41.04 | 3,274,959 | +0.66(+1.65%) |
Jul 10, 2015 | 40.35 | 40.57 | 40.20 | 40.38 | 3,852,335 | +0.54(+1.36%) |
Jul 09, 2015 | 40.24 | 40.54 | 39.79 | 39.84 | 4,784,861 | +0.19(+0.47%) |
Jul 08, 2015 | 40.33 | 40.38 | 39.60 | 39.65 | 2,630,842 | -1.08(-2.65%) |
Jul 07, 2015 | 40.64 | 40.80 | 39.65 | 40.73 | 3,631,150 | +0.01(+0.01%) |
Jul 06, 2015 | 40.43 | 40.74 | 40.31 | 40.72 | 2,395,871 | -0.21(-0.51%) |
Jul 02, 2015 | 40.99 | 40.93 | 40.93 | 40.93 | 2,626,547 | -0.22(-0.54%) |
Jul 01, 2015 | 41.42 | 41.49 | 40.97 | 41.15 | 2,649,933 | +0.23(+0.56%) |
Jun 30, 2015 | 41.15 | 41.31 | 40.50 | 40.93 | 4,717,528 | +0.38(+0.93%) |
Jun 29, 2015 | 41.30 | 41.48 | 40.53 | 40.55 | 4,384,392 | -1.25(-2.99%) |
Jun 26, 2015 | 41.81 | 41.93 | 41.63 | 41.80 | 4,635,902 | +0.17(+0.41%) |
Jun 25, 2015 | 42.29 | 42.32 | 41.63 | 41.63 | 3,445,913 | -0.58(-1.38%) |
Jun 24, 2015 | 42.09 | 42.40 | 42.03 | 42.21 | 4,591,079 | -0.07(-0.18%) |
Jun 23, 2015 | 42.27 | 42.45 | 42.24 | 42.28 | 3,264,425 | +0.20(+0.48%) |
Jun 22, 2015 | 42.30 | 42.33 | 41.98 | 42.08 | 3,695,722 | +0.30(+0.72%) |
Jun 19, 2015 | 41.90 | 42.21 | 41.68 | 41.78 | 5,920,226 | -0.51(-1.20%) |
Jun 18, 2015 | 42.24 | 42.52 | 41.91 | 42.29 | 3,332,432 | +0.22(+0.53%) |
Jun 17, 2015 | 42.38 | 42.53 | 41.91 | 42.07 | 3,741,566 | -0.19(-0.44%) |
Jun 16, 2015 | 42.07 | 42.46 | 42.06 | 42.25 | 3,312,128 | +0.01(+0.03%) |
Jun 15, 2015 | 42.31 | 42.45 | 41.91 | 42.24 | 2,913,361 | -0.43(-1.02%) |
Jun 12, 2015 | 42.72 | 42.93 | 42.41 | 42.68 | 3,778,965 | -0.11(-0.25%) |
Jun 11, 2015 | 42.73 | 42.95 | 42.59 | 42.78 | 2,381,276 | +0.08(+0.20%) |
Jun 10, 2015 | 42.10 | 42.97 | 41.96 | 42.70 | 5,208,032 | +0.81(+1.93%) |
Jun 09, 2015 | 41.68 | 41.92 | 41.36 | 41.89 | 3,711,134 | +0.19(+0.46%) |
Jun 08, 2015 | 41.53 | 41.92 | 41.44 | 41.70 | 4,488,057 | +0.14(+0.34%) |
Jun 05, 2015 | 41.40 | 41.72 | 41.21 | 41.55 | 4,986,945 | +0.63(+1.54%) |
Jun 04, 2015 | 41.25 | 41.50 | 40.85 | 40.92 | 3,114,424 | -0.54(-1.30%) |
Jun 03, 2015 | 41.08 | 41.77 | 41.03 | 41.46 | 3,810,611 | +0.64(+1.56%) |
Jun 02, 2015 | 40.82 | 40.96 | 40.48 | 40.83 | 4,272,669 | -0.15(-0.37%) |
Jun 01, 2015 | 41.40 | 41.50 | 40.87 | 40.98 | 3,810,645 | -0.26(-0.63%) |
May 29, 2015 | 41.79 | 41.79 | 41.21 | 41.24 | 4,909,065 | -0.63(-1.50%) |
May 28, 2015 | 41.46 | 41.92 | 41.34 | 41.87 | 3,875,967 | +0.34(+0.83%) |
May 27, 2015 | 41.23 | 41.65 | 41.08 | 41.53 | 3,400,039 | +0.46(+1.11%) |
May 26, 2015 | 41.49 | 41.55 | 41.00 | 41.07 | 4,852,386 | -0.53(-1.28%) |
May 22, 2015 | 41.63 | 41.61 | 41.61 | 41.61 | 2,778,112 | -0.15(-0.35%) |
May 21, 2015 | 41.62 | 41.88 | 41.56 | 41.75 | 2,668,329 | -0.03(-0.06%) |
May 20, 2015 | 41.82 | 42.00 | 41.51 | 41.78 | 2,907,322 | -0.08(-0.20%) |
May 19, 2015 | 41.65 | 41.95 | 41.63 | 41.87 | 3,848,223 | +0.22(+0.53%) |
May 18, 2015 | 40.96 | 41.68 | 40.75 | 41.64 | 4,305,578 | +0.44(+1.08%) |
May 15, 2015 | 41.23 | 41.37 | 41.01 | 41.20 | 3,709,528 | +0.07(+0.17%) |
May 14, 2015 | 41.41 | 41.45 | 40.22 | 41.13 | 6,381,164 | -0.15(-0.36%) |
May 13, 2015 | 41.10 | 41.33 | 40.89 | 41.28 | 2,770,138 | +0.13(+0.31%) |
May 12, 2015 | 41.00 | 41.17 | 40.78 | 41.15 | 4,177,761 | -0.14(-0.33%) |
May 11, 2015 | 41.57 | 41.87 | 41.29 | 41.29 | 4,306,533 | -0.39(-0.93%) |
May 08, 2015 | 41.70 | 41.79 | 41.52 | 41.68 | 2,571,764 | +0.31(+0.74%) |
May 07, 2015 | 41.35 | 41.56 | 41.19 | 41.37 | 3,432,004 | +0.08(+0.21%) |
May 06, 2015 | 42.10 | 42.12 | 40.97 | 41.28 | 5,007,861 | -0.39(-0.94%) |
May 05, 2015 | 41.46 | 41.87 | 41.40 | 41.68 | 5,724,133 | +0.01(+0.01%) |
May 04, 2015 | 41.23 | 41.71 | 41.10 | 41.67 | 3,126,385 | +0.58(+1.40%) |