Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.15 | 42.16 | 41.75 | 41.75 | 1,763 | -0.31(-0.74%) |
Jul 30, 2015 | 42.13 | 42.16 | 42.01 | 42.06 | 4,669 | +0.10(+0.24%) |
Jul 29, 2015 | 41.94 | 42.05 | 41.88 | 41.96 | 2,864 | +0.30(+0.72%) |
Jul 28, 2015 | 41.57 | 41.77 | 41.57 | 41.66 | 4,971 | +0.27(+0.65%) |
Jul 27, 2015 | 41.44 | 41.89 | 41.39 | 41.39 | 12,111 | -0.21(-0.50%) |
Jul 24, 2015 | 41.74 | 41.74 | 41.41 | 41.60 | 41,234 | -0.91(-2.14%) |
Jul 23, 2015 | 42.61 | 42.61 | 42.34 | 42.51 | 14,229 | -0.31(-0.72%) |
Jul 22, 2015 | 43.00 | 43.24 | 42.73 | 42.82 | 13,534 | -0.91(-2.07%) |
Jul 21, 2015 | 43.65 | 43.79 | 43.61 | 43.73 | 4,780 | -0.03(-0.08%) |
Jul 20, 2015 | 43.37 | 43.86 | 43.37 | 43.76 | 4,678 | +0.00(+0.00%) |
Jul 17, 2015 | 43.64 | 43.85 | 43.64 | 43.76 | 3,712 | -0.11(-0.25%) |
Jul 16, 2015 | 43.93 | 43.98 | 43.85 | 43.87 | 3,889 | -0.01(-0.02%) |
Jul 15, 2015 | 44.06 | 44.06 | 43.80 | 43.88 | 4,950 | -0.05(-0.11%) |
Jul 14, 2015 | 43.95 | 44.05 | 43.89 | 43.93 | 6,596 | +0.79(+1.83%) |
Jul 13, 2015 | 43.13 | 43.30 | 43.13 | 43.14 | 6,562 | +0.00(+0.00%) |
Jul 10, 2015 | 43.14 | 43.16 | 42.85 | 43.14 | 12,378 | +0.24(+0.56%) |
Jul 09, 2015 | 42.46 | 42.91 | 42.46 | 42.90 | 5,931 | +0.55(+1.30%) |
Jul 08, 2015 | 42.40 | 42.45 | 42.35 | 42.35 | 11,450 | -0.16(-0.38%) |
Jul 07, 2015 | 42.55 | 42.60 | 42.24 | 42.51 | 25,972 | -0.39(-0.91%) |
Jul 06, 2015 | 43.09 | 43.09 | 42.75 | 42.90 | 14,907 | +0.01(+0.02%) |
Jul 02, 2015 | 42.56 | 42.89 | 42.89 | 42.89 | 15,500 | +0.28(+0.66%) |
Jul 01, 2015 | 42.71 | 42.93 | 42.60 | 42.61 | 25,879 | +0.15(+0.36%) |
Jun 30, 2015 | 43.39 | 43.40 | 42.45 | 42.46 | 10,636 | -0.96(-2.21%) |
Jun 29, 2015 | 43.44 | 43.66 | 43.42 | 43.42 | 14,653 | -0.03(-0.07%) |
Jun 26, 2015 | 43.00 | 43.66 | 42.98 | 43.45 | 26,084 | +0.65(+1.52%) |
Jun 25, 2015 | 42.81 | 42.85 | 42.65 | 42.80 | 23,977 | -0.08(-0.19%) |
Jun 24, 2015 | 42.67 | 42.92 | 42.51 | 42.88 | 9,404 | +0.53(+1.25%) |
Jun 23, 2015 | 42.70 | 42.70 | 42.32 | 42.35 | 9,382 | -0.42(-0.98%) |
Jun 22, 2015 | 42.75 | 42.95 | 42.74 | 42.77 | 8,530 | +0.31(+0.73%) |
Jun 19, 2015 | 43.05 | 43.10 | 42.44 | 42.46 | 12,208 | -0.53(-1.24%) |
Jun 18, 2015 | 42.62 | 43.02 | 42.62 | 42.99 | 28,555 | +1.02(+2.44%) |
Jun 17, 2015 | 42.19 | 42.19 | 41.92 | 41.97 | 18,007 | -0.27(-0.64%) |
Jun 16, 2015 | 42.06 | 42.33 | 42.06 | 42.24 | 84,784 | +0.49(+1.17%) |
Jun 15, 2015 | 41.31 | 41.81 | 41.31 | 41.75 | 5,875 | +0.79(+1.93%) |
Jun 12, 2015 | 40.50 | 41.11 | 40.50 | 40.96 | 22,169 | +0.53(+1.31%) |
Jun 11, 2015 | 40.55 | 40.55 | 40.38 | 40.43 | 10,737 | -0.31(-0.77%) |
Jun 10, 2015 | 41.06 | 41.09 | 40.68 | 40.74 | 6,996 | +0.36(+0.90%) |
Jun 09, 2015 | 40.52 | 40.61 | 40.38 | 40.38 | 1,818 | -0.21(-0.52%) |
Jun 08, 2015 | 40.63 | 40.72 | 40.56 | 40.59 | 4,340 | +0.12(+0.30%) |
Jun 05, 2015 | 40.01 | 40.53 | 40.01 | 40.47 | 1,661 | -0.16(-0.39%) |
Jun 04, 2015 | 40.93 | 40.94 | 40.53 | 40.63 | 6,463 | -0.32(-0.78%) |
Jun 03, 2015 | 40.65 | 40.96 | 40.65 | 40.95 | 3,418 | +0.09(+0.22%) |
Jun 02, 2015 | 40.51 | 40.86 | 40.48 | 40.86 | 5,317 | +0.87(+2.18%) |
Jun 01, 2015 | 40.04 | 40.19 | 39.78 | 39.99 | 28,904 | -0.35(-0.87%) |
May 29, 2015 | 40.71 | 40.75 | 40.25 | 40.34 | 6,785 | -0.39(-0.96%) |
May 28, 2015 | 40.72 | 40.86 | 40.36 | 40.73 | 7,950 | +0.02(+0.05%) |
May 27, 2015 | 41.00 | 41.01 | 40.60 | 40.71 | 20,488 | -0.38(-0.92%) |
May 26, 2015 | 41.03 | 41.15 | 40.85 | 41.09 | 4,541 | -0.14(-0.34%) |
May 22, 2015 | 41.00 | 41.23 | 41.23 | 41.23 | 9,500 | -0.05(-0.12%) |
May 21, 2015 | 41.42 | 41.52 | 41.28 | 41.28 | 10,455 | +0.39(+0.96%) |
May 20, 2015 | 40.86 | 41.00 | 40.69 | 40.89 | 1,945 | -0.16(-0.39%) |
May 19, 2015 | 41.06 | 41.16 | 41.01 | 41.05 | 22,735 | -0.05(-0.11%) |
May 18, 2015 | 41.06 | 41.18 | 40.76 | 41.10 | 50,743 | +0.20(+0.48%) |
May 15, 2015 | 40.32 | 41.00 | 40.32 | 40.90 | 32,522 | +0.65(+1.61%) |
May 14, 2015 | 40.15 | 40.44 | 40.15 | 40.25 | 33,602 | +0.33(+0.83%) |
May 13, 2015 | 39.94 | 40.03 | 39.75 | 39.92 | 18,860 | +0.01(+0.03%) |
May 12, 2015 | 39.30 | 39.94 | 39.08 | 39.91 | 12,380 | +0.81(+2.07%) |
May 11, 2015 | 38.80 | 39.20 | 38.80 | 39.10 | 21,348 | +0.72(+1.88%) |
May 08, 2015 | 38.42 | 38.44 | 37.97 | 38.38 | 19,821 | +0.24(+0.63%) |
May 07, 2015 | 38.39 | 38.39 | 37.98 | 38.14 | 9,512 | +0.03(+0.08%) |
May 06, 2015 | 38.47 | 38.47 | 37.99 | 38.11 | 8,999 | -0.12(-0.30%) |
May 05, 2015 | 38.19 | 38.38 | 38.19 | 38.23 | 6,615 | +0.74(+1.96%) |
May 04, 2015 | 37.34 | 37.54 | 37.29 | 37.49 | 1,483 | -0.13(-0.35%) |