Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 41.50 | 41.75 | 41.15 | 41.29 | 2,164,613 | -0.13(-0.33%) |
Jul 30, 2015 | 41.17 | 41.55 | 41.11 | 41.42 | 2,625,977 | +0.24(+0.57%) |
Jul 29, 2015 | 41.41 | 41.48 | 40.78 | 41.19 | 4,944,392 | -0.16(-0.39%) |
Jul 28, 2015 | 41.69 | 41.73 | 41.21 | 41.35 | 2,391,065 | -0.25(-0.60%) |
Jul 27, 2015 | 41.36 | 42.02 | 41.31 | 41.60 | 2,502,748 | -0.07(-0.16%) |
Jul 24, 2015 | 41.75 | 41.83 | 41.48 | 41.66 | 2,584,469 | +0.01(+0.02%) |
Jul 23, 2015 | 42.24 | 42.27 | 41.59 | 41.66 | 3,222,256 | -0.67(-1.59%) |
Jul 22, 2015 | 41.83 | 42.40 | 41.83 | 42.33 | 2,243,924 | +0.55(+1.31%) |
Jul 21, 2015 | 42.10 | 42.21 | 41.74 | 41.79 | 3,653,863 | -0.36(-0.85%) |
Jul 20, 2015 | 42.08 | 42.30 | 41.92 | 42.14 | 2,996,107 | +0.22(+0.53%) |
Jul 17, 2015 | 42.78 | 42.91 | 41.91 | 41.92 | 4,558,909 | -0.99(-2.31%) |
Jul 16, 2015 | 43.21 | 43.27 | 42.86 | 42.91 | 3,362,117 | -0.18(-0.42%) |
Jul 15, 2015 | 43.66 | 43.66 | 42.81 | 43.09 | 3,420,797 | -0.52(-1.19%) |
Jul 14, 2015 | 43.02 | 43.72 | 42.89 | 43.61 | 3,823,419 | +0.47(+1.09%) |
Jul 13, 2015 | 43.33 | 43.39 | 42.91 | 43.14 | 2,566,963 | +0.08(+0.19%) |
Jul 10, 2015 | 42.90 | 43.26 | 42.76 | 43.06 | 2,876,896 | +0.86(+2.03%) |
Jul 09, 2015 | 43.90 | 43.90 | 41.84 | 42.20 | 6,575,698 | -1.29(-2.96%) |
Jul 08, 2015 | 43.40 | 43.90 | 43.26 | 43.49 | 4,048,553 | -0.25(-0.57%) |
Jul 07, 2015 | 42.52 | 43.80 | 42.39 | 43.74 | 4,516,788 | +1.43(+3.39%) |
Jul 06, 2015 | 42.08 | 42.53 | 42.06 | 42.30 | 3,487,539 | -0.20(-0.48%) |
Jul 02, 2015 | 42.49 | 42.51 | 42.51 | 42.51 | 2,814,126 | +0.21(+0.49%) |
Jul 01, 2015 | 42.37 | 42.57 | 41.75 | 42.30 | 3,582,249 | +0.14(+0.34%) |
Jun 30, 2015 | 42.41 | 42.41 | 42.04 | 42.16 | 2,454,116 | +0.05(+0.13%) |
Jun 29, 2015 | 42.55 | 42.72 | 42.02 | 42.10 | 3,387,903 | -0.57(-1.33%) |
Jun 26, 2015 | 42.69 | 42.99 | 42.51 | 42.67 | 2,907,086 | +0.01(+0.02%) |
Jun 25, 2015 | 43.20 | 43.43 | 42.65 | 42.66 | 2,110,288 | -0.42(-0.98%) |
Jun 24, 2015 | 43.11 | 43.46 | 42.84 | 43.09 | 2,510,060 | +0.06(+0.14%) |
Jun 23, 2015 | 42.94 | 43.49 | 42.93 | 43.02 | 3,138,304 | +0.17(+0.39%) |
Jun 22, 2015 | 43.18 | 43.41 | 42.82 | 42.86 | 2,449,657 | -0.11(-0.25%) |
Jun 19, 2015 | 42.41 | 43.19 | 42.41 | 42.96 | 5,275,225 | +0.41(+0.97%) |
Jun 18, 2015 | 42.23 | 42.65 | 42.23 | 42.55 | 1,934,252 | +0.30(+0.70%) |
Jun 17, 2015 | 42.05 | 42.55 | 41.95 | 42.26 | 4,012,194 | +0.46(+1.10%) |
Jun 16, 2015 | 42.15 | 42.40 | 41.75 | 41.80 | 3,389,138 | -0.35(-0.83%) |
Jun 15, 2015 | 41.91 | 42.41 | 41.87 | 42.15 | 3,305,597 | -0.05(-0.11%) |
Jun 12, 2015 | 41.81 | 42.33 | 41.81 | 42.20 | 2,754,647 | +0.18(+0.42%) |
Jun 11, 2015 | 42.35 | 42.49 | 41.96 | 42.02 | 2,349,297 | -0.03(-0.08%) |
Jun 10, 2015 | 42.08 | 42.16 | 41.54 | 42.06 | 3,801,281 | +0.28(+0.66%) |
Jun 09, 2015 | 42.34 | 42.43 | 41.71 | 41.78 | 3,445,746 | -0.44(-1.05%) |
Jun 08, 2015 | 42.55 | 42.63 | 42.16 | 42.22 | 3,567,668 | -0.18(-0.41%) |
Jun 05, 2015 | 43.34 | 43.34 | 42.33 | 42.40 | 5,970,884 | -0.95(-2.19%) |
Jun 04, 2015 | 43.13 | 43.82 | 43.02 | 43.35 | 2,899,890 | -0.33(-0.77%) |
Jun 03, 2015 | 44.04 | 44.24 | 43.66 | 43.68 | 3,212,683 | -0.26(-0.59%) |
Jun 02, 2015 | 43.48 | 44.04 | 43.32 | 43.94 | 4,587,177 | +0.71(+1.64%) |
Jun 01, 2015 | 43.78 | 44.08 | 43.21 | 43.23 | 4,348,249 | -0.55(-1.25%) |
May 29, 2015 | 43.62 | 43.97 | 43.40 | 43.78 | 4,437,046 | +0.07(+0.17%) |
May 28, 2015 | 43.86 | 44.34 | 43.63 | 43.71 | 4,581,794 | -0.01(-0.02%) |
May 27, 2015 | 43.72 | 44.14 | 43.59 | 43.72 | 4,527,158 | +0.19(+0.43%) |
May 26, 2015 | 44.19 | 44.46 | 43.42 | 43.53 | 4,127,933 | -0.66(-1.50%) |
May 22, 2015 | 44.16 | 44.19 | 44.19 | 44.19 | 4,303,858 | +0.13(+0.29%) |
May 21, 2015 | 43.86 | 44.52 | 43.80 | 44.06 | 5,127,760 | +0.05(+0.11%) |
May 20, 2015 | 44.50 | 44.70 | 43.98 | 44.02 | 5,631,657 | -0.44(-0.99%) |
May 19, 2015 | 44.34 | 44.47 | 43.93 | 44.46 | 6,602,759 | +0.29(+0.65%) |
May 18, 2015 | 44.28 | 44.66 | 43.86 | 44.17 | 8,670,045 | -0.04(-0.09%) |
May 15, 2015 | 43.26 | 44.29 | 42.90 | 44.21 | 13,212,670 | +1.01(+2.34%) |
May 14, 2015 | 44.85 | 45.51 | 42.95 | 43.20 | 38,357,348 | -6.61(-13.27%) |
May 13, 2015 | 49.41 | 49.87 | 48.93 | 49.81 | 7,067,645 | +0.14(+0.28%) |
May 12, 2015 | 49.56 | 50.00 | 49.34 | 49.67 | 4,285,644 | +0.00(+0.00%) |
May 11, 2015 | 50.14 | 50.30 | 49.49 | 49.67 | 5,015,738 | +0.01(+0.03%) |
May 08, 2015 | 49.47 | 50.07 | 49.26 | 49.66 | 4,660,820 | +0.62(+1.25%) |
May 07, 2015 | 48.86 | 49.28 | 48.34 | 49.04 | 3,417,647 | +0.27(+0.55%) |
May 06, 2015 | 48.22 | 48.82 | 47.89 | 48.78 | 4,287,515 | +0.94(+1.97%) |
May 05, 2015 | 48.66 | 48.98 | 47.74 | 47.83 | 3,937,391 | -1.06(-2.16%) |
May 04, 2015 | 48.88 | 49.20 | 48.66 | 48.89 | 2,785,431 | +0.03(+0.05%) |