Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.74 | 40.93 | 40.29 | 40.46 | 300,119 | -0.25(-0.62%) |
Jul 30, 2015 | 40.35 | 40.85 | 40.06 | 40.71 | 285,297 | +0.18(+0.44%) |
Jul 29, 2015 | 39.96 | 40.82 | 39.81 | 40.54 | 478,916 | +0.59(+1.48%) |
Jul 28, 2015 | 39.58 | 40.29 | 39.14 | 39.95 | 564,610 | +0.59(+1.50%) |
Jul 27, 2015 | 39.27 | 39.41 | 38.77 | 39.35 | 448,967 | -0.35(-0.88%) |
Jul 24, 2015 | 39.30 | 40.03 | 39.26 | 39.70 | 774,444 | +0.39(+1.00%) |
Jul 23, 2015 | 39.95 | 40.14 | 39.27 | 39.31 | 315,884 | -0.62(-1.55%) |
Jul 22, 2015 | 40.33 | 40.48 | 39.86 | 39.93 | 512,996 | -0.38(-0.95%) |
Jul 21, 2015 | 40.28 | 40.68 | 40.12 | 40.31 | 731,803 | +0.06(+0.16%) |
Jul 20, 2015 | 41.14 | 41.14 | 40.19 | 40.25 | 587,792 | -0.77(-1.88%) |
Jul 17, 2015 | 41.33 | 41.59 | 40.91 | 41.02 | 502,328 | -0.26(-0.63%) |
Jul 16, 2015 | 41.53 | 41.65 | 41.17 | 41.28 | 521,440 | +0.27(+0.65%) |
Jul 15, 2015 | 39.96 | 41.22 | 39.96 | 41.01 | 808,913 | +1.83(+4.68%) |
Jul 14, 2015 | 38.17 | 39.29 | 38.14 | 39.18 | 652,703 | +1.08(+2.84%) |
Jul 13, 2015 | 38.07 | 38.48 | 37.96 | 38.09 | 657,711 | +0.32(+0.85%) |
Jul 10, 2015 | 38.59 | 38.67 | 37.38 | 37.77 | 740,126 | -0.18(-0.47%) |
Jul 09, 2015 | 38.08 | 38.36 | 37.06 | 37.95 | 928,821 | +0.12(+0.31%) |
Jul 08, 2015 | 38.76 | 39.07 | 37.73 | 37.83 | 656,933 | -1.43(-3.65%) |
Jul 07, 2015 | 39.50 | 40.04 | 38.81 | 39.27 | 584,285 | -0.34(-0.86%) |
Jul 06, 2015 | 40.01 | 40.40 | 39.51 | 39.61 | 663,211 | -0.85(-2.10%) |
Jul 02, 2015 | 41.01 | 40.46 | 40.46 | 40.46 | 366,743 | -0.42(-1.03%) |
Jul 01, 2015 | 41.37 | 41.42 | 40.74 | 40.88 | 490,576 | +0.00(+0.00%) |
Jun 30, 2015 | 41.28 | 41.38 | 40.81 | 40.88 | 316,396 | +0.04(+0.11%) |
Jun 29, 2015 | 41.50 | 41.85 | 40.79 | 40.83 | 312,994 | -1.23(-2.91%) |
Jun 26, 2015 | 41.94 | 42.20 | 41.69 | 42.06 | 559,507 | +0.29(+0.69%) |
Jun 25, 2015 | 41.94 | 42.09 | 41.68 | 41.77 | 162,174 | -0.02(-0.04%) |
Jun 24, 2015 | 42.02 | 42.14 | 41.74 | 41.79 | 208,987 | -0.26(-0.62%) |
Jun 23, 2015 | 41.84 | 42.13 | 41.79 | 42.05 | 229,028 | +0.29(+0.69%) |
Jun 22, 2015 | 41.96 | 42.15 | 41.62 | 41.76 | 278,031 | +0.03(+0.06%) |
Jun 19, 2015 | 42.05 | 42.11 | 41.63 | 41.73 | 545,336 | -0.38(-0.89%) |
Jun 18, 2015 | 42.16 | 42.46 | 41.91 | 42.11 | 485,805 | +0.17(+0.41%) |
Jun 17, 2015 | 41.41 | 42.05 | 41.18 | 41.94 | 574,316 | +0.72(+1.74%) |
Jun 16, 2015 | 40.29 | 41.36 | 40.29 | 41.22 | 299,364 | +0.77(+1.90%) |
Jun 15, 2015 | 40.04 | 40.71 | 39.85 | 40.46 | 308,930 | -0.16(-0.40%) |
Jun 12, 2015 | 40.54 | 40.92 | 40.27 | 40.62 | 388,250 | -0.04(-0.11%) |
Jun 11, 2015 | 40.88 | 41.09 | 40.54 | 40.66 | 376,099 | -0.29(-0.70%) |
Jun 10, 2015 | 40.15 | 41.20 | 39.99 | 40.95 | 472,352 | +1.15(+2.88%) |
Jun 09, 2015 | 39.70 | 40.11 | 39.44 | 39.80 | 229,865 | +0.16(+0.41%) |
Jun 08, 2015 | 39.64 | 39.92 | 39.46 | 39.64 | 250,468 | +0.00(+0.00%) |
Jun 05, 2015 | 39.52 | 39.87 | 39.25 | 39.64 | 368,653 | +0.39(+1.00%) |
Jun 04, 2015 | 39.58 | 39.79 | 39.17 | 39.25 | 741,314 | -0.54(-1.35%) |
Jun 03, 2015 | 39.73 | 40.03 | 39.36 | 39.78 | 413,692 | +0.29(+0.72%) |
Jun 02, 2015 | 39.17 | 39.88 | 39.04 | 39.50 | 325,892 | +0.28(+0.71%) |
Jun 01, 2015 | 39.69 | 39.78 | 38.96 | 39.22 | 507,690 | -0.35(-0.88%) |
May 29, 2015 | 40.14 | 40.33 | 39.36 | 39.57 | 358,125 | -0.71(-1.75%) |
May 28, 2015 | 40.58 | 40.70 | 39.86 | 40.28 | 419,349 | -0.32(-0.79%) |
May 27, 2015 | 40.20 | 40.70 | 39.96 | 40.60 | 318,294 | +0.54(+1.34%) |
May 26, 2015 | 40.33 | 40.39 | 39.45 | 40.06 | 506,093 | -0.45(-1.10%) |
May 22, 2015 | 40.84 | 40.51 | 40.51 | 40.51 | 233,168 | -0.35(-0.85%) |
May 21, 2015 | 40.88 | 41.35 | 40.78 | 40.86 | 250,253 | -0.21(-0.50%) |
May 20, 2015 | 40.92 | 41.13 | 40.56 | 41.06 | 189,361 | +0.14(+0.35%) |
May 19, 2015 | 41.42 | 41.51 | 40.84 | 40.92 | 420,027 | -0.46(-1.10%) |
May 18, 2015 | 40.95 | 41.46 | 40.59 | 41.38 | 465,772 | +0.45(+1.09%) |
May 15, 2015 | 41.82 | 41.86 | 40.91 | 40.93 | 253,596 | -0.77(-1.84%) |
May 14, 2015 | 41.73 | 41.90 | 41.39 | 41.70 | 341,006 | +0.20(+0.49%) |
May 13, 2015 | 41.47 | 41.85 | 41.30 | 41.49 | 403,082 | +0.04(+0.11%) |
May 12, 2015 | 41.18 | 41.58 | 40.73 | 41.45 | 433,298 | +0.09(+0.22%) |
May 11, 2015 | 41.26 | 41.68 | 40.93 | 41.36 | 262,905 | -0.09(-0.22%) |
May 08, 2015 | 41.35 | 41.59 | 41.04 | 41.45 | 399,370 | +0.40(+0.98%) |
May 07, 2015 | 41.23 | 41.29 | 39.28 | 41.05 | 1,010,716 | -0.23(-0.56%) |
May 06, 2015 | 40.88 | 41.32 | 40.51 | 41.28 | 704,435 | +0.44(+1.07%) |
May 05, 2015 | 41.18 | 41.57 | 40.63 | 40.84 | 435,243 | -0.58(-1.40%) |
May 04, 2015 | 41.46 | 41.64 | 41.24 | 41.42 | 278,128 | -0.02(-0.04%) |