Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.78 | 40.01 | 39.45 | 39.58 | 2,258,284 | -0.13(-0.32%) |
Jul 30, 2015 | 39.47 | 39.83 | 39.40 | 39.70 | 2,739,613 | +0.23(+0.57%) |
Jul 29, 2015 | 39.69 | 39.76 | 39.08 | 39.48 | 5,158,354 | -0.15(-0.39%) |
Jul 28, 2015 | 39.96 | 39.99 | 39.50 | 39.63 | 2,494,536 | -0.24(-0.60%) |
Jul 27, 2015 | 39.65 | 40.28 | 39.59 | 39.87 | 2,611,051 | -0.06(-0.16%) |
Jul 24, 2015 | 40.02 | 40.09 | 39.76 | 39.94 | 2,696,309 | +0.01(+0.02%) |
Jul 23, 2015 | 40.49 | 40.52 | 39.87 | 39.93 | 3,361,695 | -0.65(-1.59%) |
Jul 22, 2015 | 40.09 | 40.64 | 40.09 | 40.58 | 2,341,027 | +0.52(+1.31%) |
Jul 21, 2015 | 40.35 | 40.46 | 40.00 | 40.05 | 3,811,980 | -0.34(-0.85%) |
Jul 20, 2015 | 40.34 | 40.55 | 40.18 | 40.39 | 3,125,760 | +0.21(+0.53%) |
Jul 17, 2015 | 41.00 | 41.13 | 40.18 | 40.18 | 4,756,190 | -0.95(-2.31%) |
Jul 16, 2015 | 41.41 | 41.47 | 41.08 | 41.13 | 3,507,608 | -0.17(-0.42%) |
Jul 15, 2015 | 41.85 | 41.85 | 41.03 | 41.30 | 3,568,827 | -0.50(-1.19%) |
Jul 14, 2015 | 41.23 | 41.91 | 41.11 | 41.80 | 3,988,873 | +0.45(+1.09%) |
Jul 13, 2015 | 41.53 | 41.59 | 41.13 | 41.35 | 2,678,045 | +0.08(+0.19%) |
Jul 10, 2015 | 41.12 | 41.47 | 40.98 | 41.27 | 3,001,390 | +0.82(+2.03%) |
Jul 09, 2015 | 42.08 | 42.08 | 40.10 | 40.45 | 6,860,253 | -1.23(-2.96%) |
Jul 08, 2015 | 41.60 | 42.08 | 41.47 | 41.69 | 4,223,749 | -0.24(-0.57%) |
Jul 07, 2015 | 40.76 | 41.98 | 40.63 | 41.92 | 4,712,246 | +1.37(+3.39%) |
Jul 06, 2015 | 40.34 | 40.76 | 40.31 | 40.55 | 3,638,458 | -0.19(-0.48%) |
Jul 02, 2015 | 40.73 | 40.74 | 40.74 | 40.74 | 2,935,904 | +0.20(+0.49%) |
Jul 01, 2015 | 40.61 | 40.80 | 40.01 | 40.54 | 3,737,267 | +0.14(+0.34%) |
Jun 30, 2015 | 40.65 | 40.65 | 40.29 | 40.41 | 2,560,315 | +0.05(+0.13%) |
Jun 29, 2015 | 40.78 | 40.95 | 40.28 | 40.36 | 3,534,510 | -0.54(-1.33%) |
Jun 26, 2015 | 40.92 | 41.21 | 40.74 | 40.90 | 3,032,887 | +0.01(+0.02%) |
Jun 25, 2015 | 41.41 | 41.63 | 40.88 | 40.89 | 2,201,608 | -0.41(-0.98%) |
Jun 24, 2015 | 41.32 | 41.65 | 41.07 | 41.30 | 2,618,679 | +0.06(+0.14%) |
Jun 23, 2015 | 41.16 | 41.69 | 41.15 | 41.24 | 3,274,110 | +0.16(+0.39%) |
Jun 22, 2015 | 41.39 | 41.61 | 41.04 | 41.08 | 2,555,663 | -0.10(-0.25%) |
Jun 19, 2015 | 40.65 | 41.40 | 40.65 | 41.18 | 5,503,504 | +0.39(+0.97%) |
Jun 18, 2015 | 40.48 | 40.89 | 40.48 | 40.79 | 2,017,955 | +0.28(+0.70%) |
Jun 17, 2015 | 40.30 | 40.78 | 40.21 | 40.50 | 4,185,816 | +0.44(+1.10%) |
Jun 16, 2015 | 40.40 | 40.64 | 40.02 | 40.07 | 3,535,799 | -0.34(-0.83%) |
Jun 15, 2015 | 40.18 | 40.65 | 40.14 | 40.40 | 3,448,642 | -0.05(-0.11%) |
Jun 12, 2015 | 40.07 | 40.58 | 40.07 | 40.45 | 2,873,851 | +0.17(+0.42%) |
Jun 11, 2015 | 40.59 | 40.72 | 40.22 | 40.28 | 2,450,960 | -0.03(-0.08%) |
Jun 10, 2015 | 40.34 | 40.41 | 39.82 | 40.31 | 3,965,777 | +0.26(+0.66%) |
Jun 09, 2015 | 40.58 | 40.67 | 39.98 | 40.05 | 3,594,857 | -0.43(-1.05%) |
Jun 08, 2015 | 40.79 | 40.86 | 40.41 | 40.47 | 3,722,054 | -0.17(-0.41%) |
Jun 05, 2015 | 41.54 | 41.54 | 40.57 | 40.64 | 6,229,267 | -0.91(-2.19%) |
Jun 04, 2015 | 41.34 | 42.00 | 41.24 | 41.55 | 3,025,380 | -0.32(-0.77%) |
Jun 03, 2015 | 42.22 | 42.41 | 41.84 | 41.87 | 3,351,708 | -0.25(-0.59%) |
Jun 02, 2015 | 41.67 | 42.21 | 41.52 | 42.12 | 4,785,682 | +0.68(+1.64%) |
Jun 01, 2015 | 41.97 | 42.26 | 41.42 | 41.44 | 4,536,414 | -0.53(-1.25%) |
May 29, 2015 | 41.81 | 42.14 | 41.60 | 41.97 | 4,629,053 | +0.07(+0.17%) |
May 28, 2015 | 42.04 | 42.50 | 41.82 | 41.90 | 4,780,065 | -0.01(-0.02%) |
May 27, 2015 | 41.91 | 42.31 | 41.78 | 41.90 | 4,723,065 | +0.18(+0.43%) |
May 26, 2015 | 42.36 | 42.61 | 41.62 | 41.72 | 4,306,564 | -0.63(-1.50%) |
May 22, 2015 | 42.33 | 42.36 | 42.36 | 42.36 | 4,490,102 | +0.12(+0.29%) |
May 21, 2015 | 42.04 | 42.68 | 41.98 | 42.24 | 5,349,657 | +0.04(+0.11%) |
May 20, 2015 | 42.65 | 42.84 | 42.16 | 42.19 | 5,875,360 | -0.42(-0.99%) |
May 19, 2015 | 42.50 | 42.63 | 42.11 | 42.61 | 6,888,485 | +0.28(+0.65%) |
May 18, 2015 | 42.44 | 42.81 | 42.04 | 42.34 | 9,045,231 | -0.04(-0.09%) |
May 15, 2015 | 41.47 | 42.45 | 41.12 | 42.38 | 13,784,432 | +0.97(+2.34%) |
May 14, 2015 | 42.99 | 43.63 | 41.17 | 41.41 | 40,017,216 | -6.34(-13.27%) |
May 13, 2015 | 47.36 | 47.80 | 46.90 | 47.75 | 7,373,488 | +0.13(+0.28%) |
May 12, 2015 | 47.50 | 47.93 | 47.29 | 47.61 | 4,471,100 | +0.00(+0.00%) |
May 11, 2015 | 48.06 | 48.21 | 47.43 | 47.61 | 5,232,788 | +0.01(+0.03%) |
May 08, 2015 | 47.42 | 47.99 | 47.21 | 47.60 | 4,862,511 | +0.59(+1.25%) |
May 07, 2015 | 46.84 | 47.23 | 46.34 | 47.01 | 3,565,542 | +0.26(+0.55%) |
May 06, 2015 | 46.22 | 46.80 | 45.90 | 46.75 | 4,473,052 | +0.90(+1.97%) |
May 05, 2015 | 46.64 | 46.95 | 45.76 | 45.85 | 4,107,776 | -1.01(-2.16%) |
May 04, 2015 | 46.86 | 47.16 | 46.64 | 46.86 | 2,905,967 | +0.03(+0.05%) |