Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 41.67 | 41.80 | 41.02 | 41.14 | 3,335,314 | -0.69(-1.66%) |
Jul 30, 2015 | 41.62 | 41.97 | 41.34 | 41.83 | 3,103,346 | -1.01(-2.35%) |
Jul 29, 2015 | 41.96 | 42.88 | 41.82 | 42.84 | 3,129,319 | +0.91(+2.16%) |
Jul 28, 2015 | 42.37 | 42.54 | 41.52 | 41.94 | 2,068,027 | +0.23(+0.54%) |
Jul 27, 2015 | 41.82 | 41.86 | 41.45 | 41.71 | 1,926,747 | -0.62(-1.47%) |
Jul 24, 2015 | 42.35 | 42.89 | 42.20 | 42.33 | 1,947,030 | -0.04(-0.09%) |
Jul 23, 2015 | 42.93 | 43.08 | 42.24 | 42.37 | 2,198,626 | -0.49(-1.14%) |
Jul 22, 2015 | 42.80 | 42.96 | 42.62 | 42.86 | 2,197,643 | +0.02(+0.05%) |
Jul 21, 2015 | 42.62 | 43.13 | 42.37 | 42.84 | 2,428,051 | +0.32(+0.76%) |
Jul 20, 2015 | 42.74 | 42.86 | 42.46 | 42.51 | 2,611,335 | -0.15(-0.34%) |
Jul 17, 2015 | 43.01 | 43.19 | 42.60 | 42.66 | 2,478,819 | -0.51(-1.18%) |
Jul 16, 2015 | 43.16 | 43.47 | 43.02 | 43.17 | 2,108,325 | +0.42(+0.99%) |
Jul 15, 2015 | 42.40 | 42.94 | 42.37 | 42.75 | 3,758,671 | -0.01(-0.03%) |
Jul 14, 2015 | 42.82 | 43.02 | 42.73 | 42.76 | 3,096,464 | -0.28(-0.66%) |
Jul 13, 2015 | 42.91 | 43.38 | 42.91 | 43.05 | 2,532,059 | +0.37(+0.86%) |
Jul 10, 2015 | 42.16 | 42.76 | 42.16 | 42.68 | 1,908,646 | +1.04(+2.51%) |
Jul 09, 2015 | 41.94 | 42.13 | 41.37 | 41.64 | 2,722,090 | +0.56(+1.37%) |
Jul 08, 2015 | 41.76 | 42.07 | 40.90 | 41.07 | 2,826,355 | -1.45(-3.40%) |
Jul 07, 2015 | 42.60 | 42.75 | 41.48 | 42.52 | 3,157,393 | -0.09(-0.22%) |
Jul 06, 2015 | 42.50 | 42.96 | 42.30 | 42.62 | 1,546,503 | -0.44(-1.01%) |
Jul 02, 2015 | 43.39 | 43.05 | 43.05 | 43.05 | 1,302,934 | -0.43(-0.99%) |
Jul 01, 2015 | 43.95 | 44.55 | 43.37 | 43.48 | 2,038,143 | +0.37(+0.86%) |
Jun 30, 2015 | 43.37 | 43.66 | 42.72 | 43.11 | 2,759,574 | +0.41(+0.97%) |
Jun 29, 2015 | 43.18 | 43.77 | 42.67 | 42.70 | 2,520,744 | -1.65(-3.73%) |
Jun 26, 2015 | 44.26 | 44.41 | 44.04 | 44.35 | 1,913,719 | +0.41(+0.93%) |
Jun 25, 2015 | 44.54 | 44.56 | 43.94 | 43.94 | 939,304 | -0.37(-0.84%) |
Jun 24, 2015 | 44.68 | 44.95 | 44.29 | 44.31 | 1,712,041 | -0.57(-1.27%) |
Jun 23, 2015 | 44.66 | 44.99 | 44.52 | 44.88 | 2,279,593 | +0.47(+1.05%) |
Jun 22, 2015 | 44.17 | 44.44 | 44.06 | 44.41 | 2,224,092 | +0.76(+1.75%) |
Jun 19, 2015 | 43.72 | 44.15 | 43.55 | 43.65 | 2,795,387 | -0.41(-0.94%) |
Jun 18, 2015 | 44.07 | 44.20 | 43.74 | 44.06 | 2,960,188 | +0.19(+0.43%) |
Jun 17, 2015 | 44.48 | 44.68 | 43.80 | 43.87 | 2,494,844 | -0.39(-0.89%) |
Jun 16, 2015 | 44.02 | 44.50 | 43.93 | 44.27 | 1,563,431 | +0.13(+0.30%) |
Jun 15, 2015 | 44.09 | 44.44 | 43.85 | 44.14 | 1,649,724 | -0.43(-0.96%) |
Jun 12, 2015 | 44.65 | 44.89 | 44.33 | 44.57 | 1,837,095 | -0.27(-0.60%) |
Jun 11, 2015 | 44.51 | 45.19 | 44.38 | 44.84 | 3,440,529 | +0.32(+0.72%) |
Jun 10, 2015 | 43.84 | 44.69 | 43.73 | 44.52 | 3,892,672 | +0.99(+2.27%) |
Jun 09, 2015 | 43.24 | 43.84 | 43.13 | 43.53 | 2,453,579 | +0.34(+0.79%) |
Jun 08, 2015 | 43.18 | 43.71 | 42.97 | 43.18 | 2,632,920 | -0.08(-0.19%) |
Jun 05, 2015 | 43.10 | 43.45 | 42.56 | 43.26 | 3,727,456 | +0.99(+2.34%) |
Jun 04, 2015 | 42.24 | 42.58 | 42.08 | 42.27 | 2,245,005 | -0.30(-0.70%) |
Jun 03, 2015 | 42.05 | 42.70 | 42.03 | 42.57 | 2,072,747 | +0.81(+1.93%) |
Jun 02, 2015 | 41.45 | 42.07 | 41.23 | 41.76 | 1,582,137 | +0.33(+0.81%) |
Jun 01, 2015 | 41.57 | 41.70 | 41.16 | 41.43 | 1,704,636 | -0.07(-0.18%) |
May 29, 2015 | 41.89 | 42.00 | 41.15 | 41.50 | 2,219,293 | -0.50(-1.20%) |
May 28, 2015 | 42.01 | 42.03 | 41.56 | 42.00 | 1,301,480 | -0.07(-0.17%) |
May 27, 2015 | 41.76 | 42.21 | 41.63 | 42.08 | 2,072,745 | +0.42(+1.01%) |
May 26, 2015 | 42.51 | 42.55 | 41.54 | 41.65 | 3,526,948 | -1.01(-2.37%) |
May 22, 2015 | 42.86 | 42.67 | 42.67 | 42.67 | 1,169,824 | -0.28(-0.64%) |
May 21, 2015 | 43.05 | 43.31 | 42.88 | 42.94 | 2,381,497 | -0.17(-0.41%) |
May 20, 2015 | 42.83 | 43.18 | 42.39 | 43.12 | 2,411,253 | +0.23(+0.53%) |
May 19, 2015 | 42.88 | 43.09 | 42.69 | 42.89 | 2,667,337 | +0.11(+0.26%) |
May 18, 2015 | 42.42 | 42.98 | 42.28 | 42.78 | 2,369,333 | +0.49(+1.15%) |
May 15, 2015 | 42.78 | 42.89 | 42.04 | 42.30 | 1,936,455 | -0.47(-1.09%) |
May 14, 2015 | 42.83 | 42.93 | 42.58 | 42.76 | 2,213,386 | +0.15(+0.36%) |
May 13, 2015 | 42.53 | 42.86 | 42.44 | 42.61 | 3,201,619 | -0.17(-0.41%) |
May 12, 2015 | 42.72 | 43.21 | 42.72 | 42.78 | 2,398,136 | -0.21(-0.49%) |
May 11, 2015 | 42.88 | 43.32 | 42.73 | 42.99 | 2,859,786 | +0.21(+0.49%) |
May 08, 2015 | 42.94 | 43.24 | 42.45 | 42.78 | 2,638,057 | -0.01(-0.03%) |
May 07, 2015 | 42.57 | 43.21 | 42.33 | 42.80 | 3,394,997 | +0.11(+0.26%) |
May 06, 2015 | 42.74 | 42.95 | 42.30 | 42.69 | 3,107,395 | +0.24(+0.57%) |
May 05, 2015 | 42.04 | 42.86 | 41.93 | 42.45 | 3,793,166 | +0.23(+0.53%) |
May 04, 2015 | 41.87 | 42.37 | 41.64 | 42.22 | 2,900,764 | +0.37(+0.89%) |