Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.79 | 38.79 | 38.35 | 38.42 | 5,618,143 | -0.10(-0.26%) |
Jul 30, 2015 | 38.34 | 38.58 | 38.30 | 38.52 | 6,691,743 | +0.19(+0.50%) |
Jul 29, 2015 | 38.12 | 38.45 | 37.93 | 38.33 | 11,462,701 | +0.28(+0.72%) |
Jul 28, 2015 | 37.34 | 38.16 | 37.15 | 38.06 | 17,206,148 | +0.78(+2.09%) |
Jul 27, 2015 | 37.30 | 37.73 | 37.19 | 37.28 | 11,093,800 | -0.42(-1.11%) |
Jul 24, 2015 | 38.53 | 38.55 | 37.45 | 37.70 | 8,684,523 | -0.84(-2.19%) |
Jul 23, 2015 | 39.20 | 39.30 | 38.44 | 38.54 | 5,808,918 | -0.57(-1.45%) |
Jul 22, 2015 | 39.19 | 39.31 | 39.02 | 39.11 | 7,046,589 | -0.17(-0.43%) |
Jul 21, 2015 | 39.49 | 39.80 | 39.16 | 39.28 | 4,136,848 | -0.24(-0.61%) |
Jul 20, 2015 | 39.86 | 39.86 | 39.44 | 39.52 | 5,318,799 | -0.33(-0.84%) |
Jul 17, 2015 | 40.01 | 40.11 | 39.65 | 39.85 | 8,668,084 | -0.28(-0.69%) |
Jul 16, 2015 | 40.13 | 40.26 | 40.00 | 40.13 | 5,479,039 | -0.10(-0.25%) |
Jul 15, 2015 | 40.56 | 40.57 | 40.13 | 40.23 | 3,666,396 | -0.32(-0.78%) |
Jul 14, 2015 | 40.21 | 40.63 | 40.21 | 40.55 | 2,923,283 | +0.23(+0.56%) |
Jul 13, 2015 | 40.14 | 40.36 | 40.07 | 40.32 | 3,467,878 | +0.43(+1.09%) |
Jul 10, 2015 | 39.78 | 39.97 | 39.68 | 39.89 | 4,549,198 | +0.55(+1.40%) |
Jul 09, 2015 | 39.80 | 39.85 | 39.33 | 39.34 | 5,864,213 | +0.12(+0.30%) |
Jul 08, 2015 | 39.76 | 39.88 | 39.18 | 39.22 | 8,957,880 | -0.88(-2.19%) |
Jul 07, 2015 | 40.14 | 40.23 | 39.41 | 40.10 | 8,202,499 | -0.13(-0.33%) |
Jul 06, 2015 | 40.23 | 40.62 | 40.01 | 40.23 | 7,695,687 | -0.33(-0.82%) |
Jul 02, 2015 | 40.75 | 40.57 | 40.57 | 40.57 | 6,144,627 | -0.13(-0.31%) |
Jul 01, 2015 | 40.87 | 40.88 | 40.58 | 40.69 | 6,477,051 | +0.23(+0.56%) |
Jun 30, 2015 | 40.69 | 40.81 | 40.37 | 40.47 | 7,532,886 | +0.13(+0.31%) |
Jun 29, 2015 | 40.98 | 41.12 | 40.30 | 40.34 | 7,417,444 | -0.96(-2.33%) |
Jun 26, 2015 | 41.54 | 41.62 | 41.24 | 41.30 | 3,475,159 | -0.16(-0.38%) |
Jun 25, 2015 | 41.51 | 41.66 | 41.33 | 41.46 | 2,927,497 | -0.03(-0.08%) |
Jun 24, 2015 | 41.94 | 41.96 | 41.49 | 41.49 | 3,756,543 | -0.54(-1.27%) |
Jun 23, 2015 | 42.16 | 42.21 | 41.95 | 42.03 | 2,692,545 | -0.12(-0.28%) |
Jun 22, 2015 | 42.21 | 42.21 | 42.02 | 42.15 | 2,369,312 | +0.16(+0.38%) |
Jun 19, 2015 | 42.20 | 42.35 | 41.99 | 41.99 | 4,421,693 | -0.28(-0.67%) |
Jun 18, 2015 | 42.07 | 42.38 | 42.05 | 42.27 | 4,403,518 | +0.35(+0.83%) |
Jun 17, 2015 | 41.83 | 42.01 | 41.52 | 41.92 | 4,252,119 | +0.17(+0.42%) |
Jun 16, 2015 | 41.45 | 41.77 | 41.42 | 41.75 | 2,577,036 | +0.22(+0.52%) |
Jun 15, 2015 | 41.47 | 41.64 | 41.31 | 41.53 | 4,031,462 | -0.26(-0.62%) |
Jun 12, 2015 | 41.97 | 41.99 | 41.70 | 41.79 | 2,851,273 | -0.25(-0.59%) |
Jun 11, 2015 | 41.98 | 42.12 | 41.92 | 42.04 | 2,232,310 | +0.10(+0.24%) |
Jun 10, 2015 | 41.75 | 42.09 | 41.73 | 41.94 | 3,276,221 | +0.43(+1.04%) |
Jun 09, 2015 | 41.45 | 41.71 | 41.45 | 41.50 | 3,133,944 | +0.02(+0.06%) |
Jun 08, 2015 | 41.63 | 41.71 | 41.47 | 41.48 | 4,714,523 | -0.15(-0.36%) |
Jun 05, 2015 | 41.68 | 41.83 | 41.45 | 41.63 | 3,558,512 | -0.19(-0.46%) |
Jun 04, 2015 | 42.07 | 42.07 | 41.62 | 41.82 | 4,532,119 | -0.50(-1.18%) |
Jun 03, 2015 | 42.42 | 42.58 | 42.25 | 42.32 | 3,159,720 | +0.04(+0.10%) |
Jun 02, 2015 | 42.09 | 42.47 | 42.00 | 42.28 | 4,391,785 | +0.13(+0.32%) |
Jun 01, 2015 | 42.23 | 42.23 | 41.85 | 42.15 | 5,247,238 | +0.02(+0.04%) |
May 29, 2015 | 42.39 | 42.40 | 42.02 | 42.13 | 3,905,626 | -0.27(-0.65%) |
May 28, 2015 | 42.23 | 42.43 | 42.15 | 42.40 | 2,092,749 | +0.11(+0.26%) |
May 27, 2015 | 42.02 | 42.36 | 41.97 | 42.30 | 3,355,185 | +0.27(+0.65%) |
May 26, 2015 | 42.34 | 42.35 | 41.86 | 42.02 | 4,550,043 | -0.53(-1.25%) |
May 22, 2015 | 42.58 | 42.55 | 42.55 | 42.55 | 2,107,689 | -0.05(-0.12%) |
May 21, 2015 | 42.47 | 42.69 | 42.35 | 42.60 | 2,293,775 | +0.15(+0.35%) |
May 20, 2015 | 42.55 | 42.60 | 42.35 | 42.45 | 2,647,361 | -0.02(-0.06%) |
May 19, 2015 | 42.63 | 42.70 | 42.35 | 42.48 | 3,260,902 | -0.21(-0.49%) |
May 18, 2015 | 42.70 | 42.83 | 42.60 | 42.69 | 3,232,123 | -0.19(-0.45%) |
May 15, 2015 | 42.63 | 42.88 | 42.53 | 42.88 | 3,759,953 | +0.21(+0.49%) |
May 14, 2015 | 42.44 | 42.70 | 42.44 | 42.67 | 3,795,493 | +0.44(+1.04%) |
May 13, 2015 | 42.16 | 42.41 | 42.07 | 42.23 | 4,581,784 | -0.05(-0.12%) |
May 12, 2015 | 42.57 | 42.57 | 42.25 | 42.28 | 4,534,734 | -0.45(-1.05%) |
May 11, 2015 | 42.90 | 42.97 | 42.66 | 42.73 | 4,946,044 | -0.20(-0.47%) |
May 08, 2015 | 42.75 | 43.10 | 42.74 | 42.93 | 5,563,204 | +0.67(+1.60%) |
May 07, 2015 | 41.84 | 42.30 | 41.72 | 42.25 | 7,484,665 | +0.18(+0.44%) |
May 06, 2015 | 42.30 | 42.39 | 41.92 | 42.07 | 6,025,215 | +0.01(+0.02%) |
May 05, 2015 | 42.45 | 42.78 | 41.96 | 42.06 | 4,518,506 | -0.48(-1.13%) |
May 04, 2015 | 42.79 | 42.86 | 42.53 | 42.55 | 4,985,667 | -0.12(-0.27%) |