Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.58 | 38.60 | 37.70 | 37.76 | 16,265,590 | -1.30(-3.32%) |
Jul 30, 2015 | 39.75 | 39.98 | 38.92 | 39.06 | 13,438,087 | -0.62(-1.57%) |
Jul 29, 2015 | 39.05 | 40.09 | 39.01 | 39.69 | 15,750,685 | +0.50(+1.26%) |
Jul 28, 2015 | 38.21 | 39.73 | 38.16 | 39.19 | 17,839,836 | +1.19(+3.14%) |
Jul 27, 2015 | 38.51 | 39.02 | 37.91 | 38.00 | 19,018,412 | -1.08(-2.76%) |
Jul 24, 2015 | 40.47 | 40.47 | 38.99 | 39.08 | 17,651,182 | -1.46(-3.61%) |
Jul 23, 2015 | 41.34 | 41.49 | 39.99 | 40.54 | 16,082,731 | -0.79(-1.91%) |
Jul 22, 2015 | 41.67 | 41.74 | 41.21 | 41.33 | 14,010,937 | -0.49(-1.17%) |
Jul 21, 2015 | 42.02 | 42.31 | 41.58 | 41.82 | 11,379,497 | -0.06(-0.14%) |
Jul 20, 2015 | 42.33 | 42.34 | 41.57 | 41.88 | 10,924,487 | -0.47(-1.10%) |
Jul 17, 2015 | 42.64 | 42.85 | 41.94 | 42.34 | 9,947,768 | -0.56(-1.29%) |
Jul 16, 2015 | 43.39 | 43.51 | 42.70 | 42.90 | 7,190,540 | -0.35(-0.80%) |
Jul 15, 2015 | 43.76 | 44.08 | 43.03 | 43.25 | 7,064,749 | -0.82(-1.86%) |
Jul 14, 2015 | 43.49 | 44.22 | 43.45 | 44.07 | 7,404,255 | +0.44(+1.02%) |
Jul 13, 2015 | 43.76 | 43.77 | 43.41 | 43.62 | 6,626,705 | -0.15(-0.34%) |
Jul 10, 2015 | 43.90 | 44.07 | 43.43 | 43.77 | 6,831,319 | +0.34(+0.78%) |
Jul 09, 2015 | 44.16 | 44.24 | 43.42 | 43.43 | 7,344,256 | +0.23(+0.53%) |
Jul 08, 2015 | 43.78 | 44.21 | 42.99 | 43.20 | 7,603,523 | -0.95(-2.16%) |
Jul 07, 2015 | 43.60 | 44.34 | 43.11 | 44.16 | 9,630,810 | +0.44(+1.00%) |
Jul 06, 2015 | 44.06 | 44.23 | 43.47 | 43.72 | 10,204,281 | -1.08(-2.41%) |
Jul 02, 2015 | 44.55 | 44.80 | 44.80 | 44.80 | 9,155,320 | +0.36(+0.82%) |
Jul 01, 2015 | 45.53 | 45.53 | 44.19 | 44.44 | 9,988,626 | -1.02(-2.25%) |
Jun 30, 2015 | 45.55 | 45.61 | 45.05 | 45.46 | 7,235,752 | +0.30(+0.66%) |
Jun 29, 2015 | 45.47 | 45.70 | 45.16 | 45.16 | 7,101,345 | -0.87(-1.88%) |
Jun 26, 2015 | 46.01 | 46.10 | 45.69 | 46.03 | 9,029,686 | -0.03(-0.06%) |
Jun 25, 2015 | 46.76 | 46.76 | 45.99 | 46.06 | 6,357,767 | -0.45(-0.97%) |
Jun 24, 2015 | 46.73 | 47.04 | 46.51 | 46.51 | 5,369,514 | -0.25(-0.54%) |
Jun 23, 2015 | 46.40 | 46.89 | 46.27 | 46.76 | 4,921,465 | +0.44(+0.94%) |
Jun 22, 2015 | 46.25 | 46.61 | 46.04 | 46.32 | 5,885,343 | +0.17(+0.37%) |
Jun 19, 2015 | 46.30 | 46.84 | 45.99 | 46.15 | 17,731,794 | -0.43(-0.92%) |
Jun 18, 2015 | 46.75 | 47.01 | 46.49 | 46.58 | 7,312,825 | -0.12(-0.25%) |
Jun 17, 2015 | 47.29 | 47.47 | 46.43 | 46.70 | 6,401,217 | -0.25(-0.54%) |
Jun 16, 2015 | 46.96 | 47.04 | 46.41 | 46.95 | 7,173,653 | +0.12(+0.25%) |
Jun 15, 2015 | 46.69 | 47.11 | 46.49 | 46.84 | 6,363,036 | -0.18(-0.38%) |
Jun 12, 2015 | 47.20 | 47.26 | 46.73 | 47.01 | 6,750,318 | -0.38(-0.81%) |
Jun 11, 2015 | 47.35 | 47.55 | 47.26 | 47.40 | 5,255,874 | +0.01(+0.02%) |
Jun 10, 2015 | 47.31 | 47.55 | 47.00 | 47.39 | 6,452,217 | +0.71(+1.52%) |
Jun 09, 2015 | 47.21 | 47.61 | 46.68 | 46.68 | 8,533,447 | -0.27(-0.58%) |
Jun 08, 2015 | 46.58 | 46.98 | 46.47 | 46.95 | 8,957,293 | +0.29(+0.62%) |
Jun 05, 2015 | 46.46 | 47.54 | 46.42 | 46.67 | 7,848,555 | +0.03(+0.06%) |
Jun 04, 2015 | 46.94 | 47.18 | 46.58 | 46.64 | 7,242,213 | -0.59(-1.25%) |
Jun 03, 2015 | 47.24 | 47.59 | 47.09 | 47.23 | 7,268,870 | -0.20(-0.42%) |
Jun 02, 2015 | 47.15 | 47.61 | 46.94 | 47.43 | 6,858,303 | +0.34(+0.72%) |
Jun 01, 2015 | 47.72 | 47.72 | 46.81 | 47.09 | 5,593,302 | -0.05(-0.11%) |
May 29, 2015 | 47.15 | 47.44 | 46.96 | 47.14 | 7,702,247 | -0.13(-0.28%) |
May 28, 2015 | 47.03 | 47.34 | 46.72 | 47.27 | 7,014,485 | +0.03(+0.06%) |
May 27, 2015 | 47.33 | 48.11 | 47.15 | 47.24 | 9,125,153 | -0.01(-0.03%) |
May 26, 2015 | 47.80 | 47.93 | 47.01 | 47.26 | 8,277,759 | -0.94(-1.95%) |
May 22, 2015 | 48.15 | 48.20 | 48.20 | 48.20 | 5,140,040 | -0.35(-0.72%) |
May 21, 2015 | 48.21 | 48.67 | 48.02 | 48.55 | 8,172,795 | +0.59(+1.23%) |
May 20, 2015 | 47.93 | 48.08 | 47.46 | 47.95 | 6,535,137 | +0.29(+0.61%) |
May 19, 2015 | 48.13 | 48.13 | 47.66 | 47.66 | 10,855,069 | -0.67(-1.39%) |
May 18, 2015 | 48.13 | 48.47 | 47.71 | 48.34 | 7,047,735 | +0.20(+0.43%) |
May 15, 2015 | 47.76 | 48.35 | 47.62 | 48.13 | 6,460,602 | +0.25(+0.52%) |
May 14, 2015 | 47.97 | 48.39 | 47.82 | 47.88 | 5,936,599 | +0.02(+0.05%) |
May 13, 2015 | 48.16 | 48.33 | 47.69 | 47.86 | 7,410,905 | -0.01(-0.02%) |
May 12, 2015 | 47.79 | 48.05 | 47.61 | 47.87 | 6,447,974 | +0.09(+0.18%) |
May 11, 2015 | 49.13 | 49.19 | 47.66 | 47.78 | 9,920,593 | -1.38(-2.81%) |
May 08, 2015 | 49.14 | 49.31 | 48.57 | 49.16 | 8,144,283 | +0.40(+0.83%) |
May 07, 2015 | 49.43 | 49.43 | 48.38 | 48.76 | 8,605,450 | -0.45(-0.91%) |
May 06, 2015 | 49.74 | 49.90 | 48.89 | 49.21 | 9,685,076 | +0.02(+0.04%) |
May 05, 2015 | 49.36 | 50.04 | 49.03 | 49.19 | 12,491,120 | +0.13(+0.27%) |
May 04, 2015 | 49.34 | 49.49 | 48.82 | 49.06 | 9,069,078 | -0.31(-0.62%) |