Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 41.24 | 41.31 | 40.55 | 40.73 | 35,775,440 | -0.16(-0.38%) |
Jul 30, 2015 | 40.35 | 41.34 | 40.06 | 40.89 | 45,608,340 | +0.51(+1.27%) |
Jul 29, 2015 | 39.60 | 40.80 | 39.47 | 40.37 | 46,946,456 | +0.83(+2.10%) |
Jul 28, 2015 | 39.75 | 39.80 | 39.06 | 39.54 | 39,360,920 | -0.01(-0.02%) |
Jul 27, 2015 | 40.07 | 40.13 | 39.46 | 39.55 | 45,521,188 | -0.51(-1.28%) |
Jul 24, 2015 | 40.04 | 40.40 | 39.94 | 40.07 | 37,073,116 | -0.15(-0.37%) |
Jul 23, 2015 | 39.48 | 40.32 | 39.33 | 40.21 | 38,903,144 | +0.50(+1.25%) |
Jul 22, 2015 | 39.63 | 40.93 | 39.42 | 39.72 | 67,822,920 | -1.52(-3.68%) |
Jul 21, 2015 | 40.80 | 41.28 | 40.54 | 41.24 | 49,029,392 | +0.31(+0.77%) |
Jul 20, 2015 | 40.69 | 41.10 | 40.50 | 40.92 | 35,121,624 | +0.26(+0.64%) |
Jul 17, 2015 | 40.60 | 40.80 | 40.35 | 40.66 | 33,786,820 | -0.03(-0.09%) |
Jul 16, 2015 | 40.13 | 40.72 | 40.09 | 40.69 | 30,120,576 | +0.78(+1.97%) |
Jul 15, 2015 | 39.84 | 40.02 | 39.62 | 39.91 | 30,528,804 | +0.12(+0.31%) |
Jul 14, 2015 | 39.64 | 40.08 | 39.52 | 39.79 | 26,234,250 | +0.07(+0.18%) |
Jul 13, 2015 | 39.22 | 39.79 | 39.21 | 39.72 | 32,308,490 | +0.81(+2.08%) |
Jul 10, 2015 | 39.26 | 39.37 | 38.87 | 38.91 | 29,198,892 | +0.08(+0.20%) |
Jul 09, 2015 | 39.03 | 39.44 | 38.81 | 38.83 | 37,175,996 | +0.24(+0.63%) |
Jul 08, 2015 | 38.76 | 39.14 | 38.40 | 38.58 | 45,617,660 | -0.05(-0.14%) |
Jul 07, 2015 | 38.67 | 38.80 | 37.78 | 38.64 | 41,776,696 | -0.08(-0.20%) |
Jul 06, 2015 | 38.34 | 38.79 | 38.33 | 38.71 | 26,410,164 | -0.01(-0.02%) |
Jul 02, 2015 | 38.79 | 38.72 | 38.72 | 38.72 | 24,940,720 | -0.04(-0.10%) |
Jul 01, 2015 | 38.78 | 39.45 | 38.46 | 38.76 | 32,497,300 | +0.26(+0.67%) |
Jun 30, 2015 | 38.99 | 38.99 | 38.32 | 38.51 | 41,214,732 | -0.19(-0.50%) |
Jun 29, 2015 | 39.28 | 39.45 | 38.69 | 38.70 | 39,069,756 | -0.78(-1.97%) |
Jun 26, 2015 | 39.81 | 40.36 | 39.27 | 39.47 | 57,140,860 | -0.34(-0.85%) |
Jun 25, 2015 | 40.15 | 40.17 | 39.68 | 39.81 | 23,626,498 | +0.01(+0.03%) |
Jun 24, 2015 | 39.83 | 40.33 | 39.73 | 39.80 | 40,004,852 | -0.24(-0.60%) |
Jun 23, 2015 | 40.23 | 40.36 | 39.79 | 40.04 | 29,692,720 | -0.28(-0.69%) |
Jun 22, 2015 | 40.41 | 40.75 | 40.26 | 40.32 | 23,295,476 | +0.11(+0.28%) |
Jun 19, 2015 | 40.81 | 40.84 | 40.11 | 40.21 | 73,195,184 | -0.54(-1.33%) |
Jun 18, 2015 | 40.31 | 40.82 | 40.27 | 40.75 | 37,445,644 | +0.65(+1.63%) |
Jun 17, 2015 | 39.88 | 40.18 | 39.56 | 40.09 | 32,911,454 | +0.12(+0.31%) |
Jun 16, 2015 | 39.55 | 40.33 | 39.51 | 39.97 | 31,038,324 | +0.31(+0.78%) |
Jun 15, 2015 | 39.64 | 39.81 | 39.28 | 39.66 | 38,129,440 | -0.43(-1.08%) |
Jun 12, 2015 | 40.31 | 40.52 | 40.03 | 40.09 | 27,439,116 | -0.41(-1.01%) |
Jun 11, 2015 | 40.69 | 40.92 | 40.23 | 40.50 | 31,355,292 | -0.15(-0.36%) |
Jun 10, 2015 | 39.94 | 40.84 | 39.85 | 40.65 | 32,582,850 | +0.84(+2.10%) |
Jun 09, 2015 | 39.91 | 40.07 | 39.65 | 39.81 | 27,983,764 | -0.07(-0.17%) |
Jun 08, 2015 | 40.38 | 40.49 | 39.83 | 39.88 | 25,363,386 | -0.36(-0.89%) |
Jun 05, 2015 | 40.39 | 40.57 | 39.98 | 40.24 | 29,167,166 | -0.19(-0.47%) |
Jun 04, 2015 | 40.81 | 41.13 | 40.29 | 40.43 | 31,811,246 | -0.43(-1.05%) |
Jun 03, 2015 | 41.31 | 41.63 | 40.83 | 40.86 | 32,106,660 | -0.06(-0.15%) |
Jun 02, 2015 | 40.93 | 41.30 | 40.66 | 40.92 | 24,648,826 | -0.27(-0.66%) |
Jun 01, 2015 | 41.04 | 41.66 | 40.66 | 41.19 | 33,064,300 | +0.32(+0.79%) |
May 29, 2015 | 41.37 | 41.49 | 40.63 | 40.87 | 41,873,156 | -0.51(-1.24%) |
May 28, 2015 | 41.43 | 41.88 | 41.33 | 41.38 | 22,110,484 | -0.14(-0.34%) |
May 27, 2015 | 40.83 | 41.66 | 40.66 | 41.52 | 31,342,308 | +0.89(+2.19%) |
May 26, 2015 | 40.84 | 40.89 | 40.28 | 40.63 | 33,917,592 | -0.27(-0.66%) |
May 22, 2015 | 41.25 | 40.90 | 40.90 | 40.90 | 29,491,094 | -0.45(-1.10%) |
May 21, 2015 | 41.24 | 41.51 | 41.00 | 41.36 | 25,694,030 | -0.14(-0.34%) |
May 20, 2015 | 41.33 | 41.80 | 41.23 | 41.50 | 28,719,230 | +0.00(+0.00%) |
May 19, 2015 | 41.48 | 41.70 | 41.15 | 41.50 | 32,763,116 | -0.10(-0.25%) |
May 18, 2015 | 41.58 | 41.78 | 41.26 | 41.60 | 27,846,876 | -0.25(-0.59%) |
May 15, 2015 | 42.35 | 42.37 | 41.64 | 41.85 | 33,054,990 | -0.37(-0.87%) |
May 14, 2015 | 41.62 | 42.30 | 41.62 | 42.22 | 38,060,260 | +0.95(+2.30%) |
May 13, 2015 | 41.76 | 41.87 | 41.22 | 41.27 | 39,449,964 | +0.24(+0.58%) |
May 12, 2015 | 40.60 | 41.32 | 40.22 | 41.03 | 34,537,904 | -0.02(-0.04%) |
May 11, 2015 | 41.20 | 41.51 | 41.05 | 41.05 | 28,400,402 | -0.33(-0.80%) |
May 08, 2015 | 41.20 | 41.58 | 41.18 | 41.38 | 40,812,740 | +0.91(+2.25%) |
May 07, 2015 | 40.09 | 40.80 | 40.00 | 40.47 | 38,050,812 | +0.36(+0.91%) |
May 06, 2015 | 41.22 | 41.39 | 39.88 | 40.10 | 60,508,200 | -1.14(-2.77%) |
May 05, 2015 | 41.44 | 41.73 | 40.99 | 41.25 | 58,127,928 | -0.55(-1.33%) |
May 04, 2015 | 41.91 | 42.35 | 41.75 | 41.80 | 39,267,888 | -0.36(-0.85%) |