Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.86 | 43.41 | 42.81 | 43.36 | 2,506,742 | +0.66(+1.55%) |
Jul 30, 2015 | 42.10 | 42.73 | 42.03 | 42.70 | 1,249,212 | +0.35(+0.83%) |
Jul 29, 2015 | 41.86 | 42.40 | 41.82 | 42.35 | 1,088,782 | +0.43(+1.03%) |
Jul 28, 2015 | 41.05 | 41.93 | 40.94 | 41.92 | 1,556,995 | +0.85(+2.07%) |
Jul 27, 2015 | 40.76 | 41.10 | 40.43 | 41.07 | 924,542 | +0.14(+0.33%) |
Jul 24, 2015 | 41.02 | 41.14 | 40.78 | 40.93 | 608,807 | +0.03(+0.08%) |
Jul 23, 2015 | 41.10 | 41.35 | 40.80 | 40.90 | 672,807 | -0.32(-0.77%) |
Jul 22, 2015 | 40.95 | 41.24 | 40.80 | 41.22 | 626,107 | +0.46(+1.12%) |
Jul 21, 2015 | 41.00 | 41.09 | 40.62 | 40.76 | 631,415 | -0.12(-0.29%) |
Jul 20, 2015 | 40.66 | 40.92 | 40.49 | 40.88 | 416,847 | +0.19(+0.47%) |
Jul 17, 2015 | 40.91 | 40.91 | 40.50 | 40.69 | 702,442 | -0.22(-0.54%) |
Jul 16, 2015 | 40.74 | 40.91 | 40.66 | 40.91 | 606,950 | +0.48(+1.20%) |
Jul 15, 2015 | 40.72 | 40.85 | 40.36 | 40.42 | 802,952 | -0.43(-1.05%) |
Jul 14, 2015 | 40.89 | 41.00 | 40.70 | 40.85 | 757,535 | +0.02(+0.06%) |
Jul 13, 2015 | 40.84 | 41.08 | 40.66 | 40.83 | 849,102 | +0.15(+0.36%) |
Jul 10, 2015 | 40.98 | 41.16 | 40.51 | 40.68 | 897,472 | +0.14(+0.34%) |
Jul 09, 2015 | 40.80 | 40.96 | 40.54 | 40.54 | 1,167,840 | +0.24(+0.61%) |
Jul 08, 2015 | 40.60 | 40.86 | 40.24 | 40.30 | 1,414,420 | -0.52(-1.27%) |
Jul 07, 2015 | 40.14 | 40.89 | 39.80 | 40.82 | 1,654,770 | +0.83(+2.07%) |
Jul 06, 2015 | 39.95 | 40.22 | 39.88 | 39.99 | 3,885,845 | -0.28(-0.71%) |
Jul 02, 2015 | 40.83 | 40.28 | 40.28 | 40.28 | 2,726,500 | -0.36(-0.88%) |
Jul 01, 2015 | 40.45 | 40.72 | 40.34 | 40.63 | 1,335,685 | +0.56(+1.40%) |
Jun 30, 2015 | 40.20 | 40.38 | 40.00 | 40.07 | 1,577,362 | +0.16(+0.39%) |
Jun 29, 2015 | 40.18 | 40.42 | 39.89 | 39.92 | 1,657,322 | -0.46(-1.13%) |
Jun 26, 2015 | 40.21 | 40.38 | 40.01 | 40.37 | 3,382,810 | +0.34(+0.85%) |
Jun 25, 2015 | 40.08 | 40.21 | 39.88 | 40.03 | 898,045 | -0.06(-0.16%) |
Jun 24, 2015 | 40.57 | 40.60 | 40.03 | 40.10 | 874,937 | -0.42(-1.03%) |
Jun 23, 2015 | 40.74 | 40.74 | 40.38 | 40.51 | 1,134,175 | -0.06(-0.16%) |
Jun 22, 2015 | 40.51 | 40.96 | 40.38 | 40.58 | 845,537 | +0.21(+0.53%) |
Jun 19, 2015 | 40.49 | 40.62 | 40.32 | 40.36 | 2,158,117 | -0.28(-0.68%) |
Jun 18, 2015 | 40.06 | 40.82 | 40.06 | 40.64 | 1,510,100 | +0.65(+1.63%) |
Jun 17, 2015 | 39.76 | 40.02 | 39.57 | 39.99 | 1,308,512 | +0.37(+0.94%) |
Jun 16, 2015 | 38.91 | 39.65 | 38.88 | 39.62 | 960,672 | +0.75(+1.93%) |
Jun 15, 2015 | 39.06 | 39.26 | 38.70 | 38.86 | 1,055,345 | -0.40(-1.03%) |
Jun 12, 2015 | 39.24 | 39.44 | 39.07 | 39.27 | 915,307 | -0.04(-0.10%) |
Jun 11, 2015 | 39.54 | 39.61 | 39.26 | 39.31 | 1,180,650 | -0.07(-0.17%) |
Jun 10, 2015 | 39.14 | 39.42 | 39.03 | 39.38 | 1,501,277 | +0.51(+1.32%) |
Jun 09, 2015 | 38.99 | 39.17 | 38.78 | 38.86 | 1,556,862 | -0.11(-0.28%) |
Jun 08, 2015 | 38.84 | 39.26 | 38.40 | 38.97 | 1,289,070 | +0.08(+0.20%) |
Jun 05, 2015 | 39.39 | 39.45 | 38.69 | 38.90 | 2,185,097 | -0.49(-1.24%) |
Jun 04, 2015 | 38.69 | 39.78 | 38.69 | 39.38 | 2,442,655 | +0.68(+1.77%) |
Jun 03, 2015 | 37.82 | 38.71 | 37.76 | 38.70 | 1,841,807 | +0.96(+2.54%) |
Jun 02, 2015 | 37.45 | 37.94 | 37.31 | 37.74 | 1,788,455 | +0.29(+0.77%) |
Jun 01, 2015 | 37.71 | 37.83 | 37.25 | 37.45 | 1,651,315 | -0.26(-0.68%) |
May 29, 2015 | 37.90 | 38.04 | 37.69 | 37.71 | 1,527,012 | -0.23(-0.61%) |
May 28, 2015 | 37.64 | 38.05 | 37.56 | 37.94 | 985,022 | +0.36(+0.96%) |
May 27, 2015 | 37.80 | 37.82 | 37.51 | 37.58 | 1,183,535 | -0.11(-0.29%) |
May 26, 2015 | 37.84 | 38.00 | 37.66 | 37.69 | 964,700 | -0.11(-0.30%) |
May 22, 2015 | 37.89 | 37.80 | 37.80 | 37.80 | 1,538,000 | -0.13(-0.34%) |
May 21, 2015 | 38.00 | 38.16 | 37.67 | 37.93 | 876,395 | -0.12(-0.30%) |
May 20, 2015 | 38.15 | 38.19 | 37.95 | 38.04 | 701,552 | -0.10(-0.26%) |
May 19, 2015 | 38.12 | 38.31 | 38.02 | 38.14 | 770,042 | +0.11(+0.28%) |
May 18, 2015 | 38.04 | 38.17 | 37.89 | 38.04 | 892,800 | +0.02(+0.04%) |
May 15, 2015 | 37.87 | 38.08 | 37.74 | 38.02 | 1,287,272 | +0.28(+0.75%) |
May 14, 2015 | 37.17 | 37.79 | 37.14 | 37.74 | 897,180 | +0.84(+2.27%) |
May 13, 2015 | 36.76 | 37.15 | 36.76 | 36.90 | 867,242 | +0.00(+0.00%) |
May 12, 2015 | 36.74 | 37.11 | 36.63 | 36.90 | 1,135,380 | -0.27(-0.72%) |
May 11, 2015 | 36.86 | 37.53 | 36.99 | 37.17 | 2,244,875 | +0.18(+0.48%) |
May 08, 2015 | 36.76 | 37.12 | 36.63 | 36.99 | 1,071,520 | +0.61(+1.68%) |
May 07, 2015 | 36.15 | 36.56 | 36.02 | 36.38 | 1,019,722 | +0.12(+0.33%) |
May 06, 2015 | 36.49 | 36.60 | 36.08 | 36.26 | 728,175 | -0.16(-0.45%) |
May 05, 2015 | 36.75 | 36.97 | 36.40 | 36.42 | 1,093,275 | -0.41(-1.11%) |
May 04, 2015 | 36.54 | 36.97 | 36.54 | 36.83 | 903,012 | +0.20(+0.53%) |