Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.17 | 42.17 | 42.09 | 42.12 | 636,645 | +0.02(+0.06%) |
Jul 30, 2015 | 42.06 | 42.09 | 42.02 | 42.09 | 518,025 | +0.10(+0.23%) |
Jul 29, 2015 | 42.00 | 42.02 | 41.98 | 42.00 | 347,861 | -0.02(-0.04%) |
Jul 28, 2015 | 41.98 | 42.05 | 41.98 | 42.02 | 707,153 | -0.04(-0.09%) |
Jul 27, 2015 | 42.09 | 42.09 | 41.99 | 42.05 | 590,742 | +0.02(+0.04%) |
Jul 24, 2015 | 42.03 | 42.06 | 42.00 | 42.04 | 578,264 | +0.08(+0.19%) |
Jul 23, 2015 | 41.92 | 41.97 | 41.88 | 41.96 | 336,176 | +0.09(+0.21%) |
Jul 22, 2015 | 41.85 | 41.90 | 41.83 | 41.87 | 706,058 | +0.04(+0.09%) |
Jul 21, 2015 | 41.82 | 41.86 | 41.81 | 41.83 | 472,935 | -0.02(-0.06%) |
Jul 20, 2015 | 41.83 | 41.87 | 41.82 | 41.86 | 447,216 | +0.08(+0.19%) |
Jul 17, 2015 | 41.74 | 41.83 | 41.74 | 41.78 | 799,221 | +0.03(+0.08%) |
Jul 16, 2015 | 41.70 | 41.78 | 41.63 | 41.74 | 553,676 | +0.02(+0.04%) |
Jul 15, 2015 | 41.61 | 41.74 | 41.59 | 41.73 | 606,567 | +0.17(+0.42%) |
Jul 14, 2015 | 41.58 | 41.59 | 41.50 | 41.55 | 871,000 | -0.01(-0.02%) |
Jul 13, 2015 | 41.46 | 41.57 | 41.43 | 41.56 | 1,496,368 | -0.02(-0.04%) |
Jul 10, 2015 | 41.55 | 41.58 | 41.43 | 41.58 | 705,612 | -0.07(-0.17%) |
Jul 09, 2015 | 41.70 | 41.73 | 41.64 | 41.65 | 935,815 | -0.02(-0.04%) |
Jul 08, 2015 | 41.68 | 41.73 | 41.65 | 41.67 | 1,161,814 | -0.03(-0.08%) |
Jul 07, 2015 | 41.65 | 41.78 | 41.64 | 41.70 | 1,006,930 | +0.25(+0.61%) |
Jul 06, 2015 | 41.45 | 41.57 | 41.38 | 41.44 | 6,615,965 | +0.06(+0.15%) |
Jul 02, 2015 | 41.45 | 41.38 | 41.38 | 41.38 | 826,555 | -0.14(-0.33%) |
Jul 01, 2015 | 41.54 | 41.60 | 41.46 | 41.51 | 4,277,310 | -0.07(-0.17%) |
Jun 30, 2015 | 41.51 | 41.61 | 41.45 | 41.58 | 489,623 | +0.13(+0.33%) |
Jun 29, 2015 | 41.35 | 41.50 | 41.35 | 41.45 | 633,840 | +0.08(+0.19%) |
Jun 26, 2015 | 41.35 | 41.46 | 41.33 | 41.37 | 411,062 | -0.13(-0.33%) |
Jun 25, 2015 | 41.44 | 41.51 | 41.44 | 41.50 | 728,687 | +0.02(+0.04%) |
Jun 24, 2015 | 41.44 | 41.49 | 41.39 | 41.49 | 386,654 | +0.00(+0.00%) |
Jun 23, 2015 | 41.37 | 41.49 | 41.37 | 41.49 | 553,137 | +0.06(+0.13%) |
Jun 22, 2015 | 41.49 | 41.49 | 41.38 | 41.43 | 412,048 | -0.17(-0.40%) |
Jun 19, 2015 | 41.48 | 41.60 | 41.46 | 41.60 | 1,243,055 | +0.15(+0.36%) |
Jun 18, 2015 | 41.46 | 41.53 | 41.40 | 41.45 | 1,246,575 | -0.10(-0.23%) |
Jun 17, 2015 | 41.51 | 41.57 | 41.46 | 41.54 | 418,074 | +0.10(+0.23%) |
Jun 16, 2015 | 41.51 | 41.54 | 41.36 | 41.45 | 1,042,127 | -0.12(-0.29%) |
Jun 15, 2015 | 41.54 | 41.57 | 41.44 | 41.57 | 529,692 | +0.02(+0.04%) |
Jun 12, 2015 | 41.43 | 41.56 | 41.39 | 41.55 | 489,892 | +0.12(+0.29%) |
Jun 11, 2015 | 41.43 | 41.48 | 41.27 | 41.43 | 763,814 | +0.14(+0.33%) |
Jun 10, 2015 | 41.31 | 41.35 | 41.27 | 41.30 | 495,317 | -0.12(-0.29%) |
Jun 09, 2015 | 41.49 | 41.50 | 41.36 | 41.42 | 468,950 | -0.08(-0.19%) |
Jun 08, 2015 | 41.47 | 41.52 | 41.45 | 41.50 | 571,861 | -0.06(-0.15%) |
Jun 05, 2015 | 41.54 | 41.58 | 41.48 | 41.56 | 435,608 | -0.04(-0.10%) |
Jun 04, 2015 | 41.57 | 41.64 | 41.54 | 41.60 | 736,438 | -0.01(-0.02%) |
Jun 03, 2015 | 41.74 | 41.74 | 41.58 | 41.61 | 457,129 | -0.28(-0.66%) |
Jun 02, 2015 | 41.93 | 41.94 | 41.85 | 41.89 | 482,939 | -0.18(-0.43%) |
Jun 01, 2015 | 42.16 | 42.19 | 42.04 | 42.07 | 961,199 | -0.09(-0.21%) |
May 29, 2015 | 42.18 | 42.20 | 42.12 | 42.16 | 598,161 | +0.09(+0.21%) |
May 28, 2015 | 42.02 | 42.10 | 42.00 | 42.07 | 579,170 | +0.02(+0.06%) |
May 27, 2015 | 42.03 | 42.04 | 41.96 | 42.04 | 581,168 | +0.02(+0.04%) |
May 26, 2015 | 41.96 | 42.04 | 41.94 | 42.03 | 448,333 | +0.12(+0.28%) |
May 22, 2015 | 41.93 | 41.91 | 41.91 | 41.91 | 1,077,547 | +0.02(+0.04%) |
May 21, 2015 | 41.88 | 41.96 | 41.85 | 41.89 | 518,860 | -0.01(-0.02%) |
May 20, 2015 | 41.95 | 41.95 | 41.86 | 41.90 | 667,692 | -0.05(-0.11%) |
May 19, 2015 | 41.85 | 41.96 | 41.85 | 41.95 | 478,450 | +0.09(+0.21%) |
May 18, 2015 | 41.91 | 41.96 | 41.85 | 41.86 | 520,897 | -0.07(-0.17%) |
May 15, 2015 | 41.84 | 41.93 | 41.80 | 41.93 | 450,352 | +0.24(+0.57%) |
May 14, 2015 | 41.70 | 41.74 | 41.62 | 41.70 | 657,930 | +0.00(+0.00%) |
May 13, 2015 | 41.87 | 41.87 | 41.66 | 41.70 | 426,911 | -0.06(-0.15%) |
May 12, 2015 | 41.79 | 41.80 | 41.72 | 41.76 | 785,332 | -0.19(-0.45%) |
May 11, 2015 | 42.03 | 42.03 | 41.88 | 41.95 | 922,849 | -0.12(-0.28%) |
May 08, 2015 | 42.04 | 42.08 | 42.00 | 42.07 | 1,041,629 | +0.09(+0.21%) |
May 07, 2015 | 41.87 | 41.98 | 41.85 | 41.98 | 610,210 | +0.11(+0.27%) |
May 06, 2015 | 41.99 | 42.02 | 41.84 | 41.87 | 816,818 | -0.23(-0.55%) |
May 05, 2015 | 42.16 | 42.24 | 42.00 | 42.10 | 882,778 | -0.15(-0.36%) |
May 04, 2015 | 42.39 | 42.39 | 42.22 | 42.25 | 1,367,419 | -0.13(-0.30%) |