Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.59 | 38.60 | 37.70 | 37.77 | 16,264,365 | -1.30(-3.32%) |
Jul 30, 2015 | 39.76 | 39.98 | 38.92 | 39.07 | 13,437,074 | -0.62(-1.57%) |
Jul 29, 2015 | 39.05 | 40.09 | 39.01 | 39.69 | 15,749,498 | +0.50(+1.26%) |
Jul 28, 2015 | 38.22 | 39.73 | 38.17 | 39.19 | 17,838,494 | +1.19(+3.14%) |
Jul 27, 2015 | 38.52 | 39.03 | 37.92 | 38.00 | 19,016,980 | -1.08(-2.76%) |
Jul 24, 2015 | 40.48 | 40.48 | 39.00 | 39.08 | 17,649,852 | -1.46(-3.61%) |
Jul 23, 2015 | 41.34 | 41.50 | 39.99 | 40.54 | 16,081,520 | -0.79(-1.91%) |
Jul 22, 2015 | 41.67 | 41.75 | 41.21 | 41.33 | 14,009,885 | -0.49(-1.17%) |
Jul 21, 2015 | 42.02 | 42.32 | 41.58 | 41.82 | 11,378,643 | -0.06(-0.14%) |
Jul 20, 2015 | 42.33 | 42.35 | 41.58 | 41.88 | 10,923,667 | -0.47(-1.10%) |
Jul 17, 2015 | 42.64 | 42.86 | 41.94 | 42.35 | 9,947,020 | -0.56(-1.29%) |
Jul 16, 2015 | 43.39 | 43.52 | 42.70 | 42.90 | 7,190,000 | -0.35(-0.80%) |
Jul 15, 2015 | 43.76 | 44.09 | 43.03 | 43.25 | 7,064,219 | -0.82(-1.86%) |
Jul 14, 2015 | 43.49 | 44.23 | 43.45 | 44.07 | 7,403,699 | +0.44(+1.02%) |
Jul 13, 2015 | 43.76 | 43.77 | 43.41 | 43.63 | 6,626,207 | -0.15(-0.34%) |
Jul 10, 2015 | 43.91 | 44.08 | 43.43 | 43.77 | 6,830,806 | +0.34(+0.78%) |
Jul 09, 2015 | 44.16 | 44.24 | 43.43 | 43.43 | 7,343,704 | +0.23(+0.53%) |
Jul 08, 2015 | 43.78 | 44.21 | 43.00 | 43.20 | 7,602,952 | -0.96(-2.16%) |
Jul 07, 2015 | 43.60 | 44.34 | 43.12 | 44.16 | 9,630,086 | +0.44(+1.00%) |
Jul 06, 2015 | 44.06 | 44.24 | 43.47 | 43.72 | 10,203,514 | -1.08(-2.41%) |
Jul 02, 2015 | 44.55 | 44.80 | 44.80 | 44.80 | 9,154,632 | +0.36(+0.82%) |
Jul 01, 2015 | 45.54 | 45.54 | 44.19 | 44.44 | 9,987,875 | -1.02(-2.25%) |
Jun 30, 2015 | 45.55 | 45.61 | 45.05 | 45.46 | 7,235,208 | +0.30(+0.66%) |
Jun 29, 2015 | 45.47 | 45.71 | 45.16 | 45.17 | 7,100,812 | -0.87(-1.88%) |
Jun 26, 2015 | 46.01 | 46.11 | 45.69 | 46.03 | 9,029,008 | -0.03(-0.06%) |
Jun 25, 2015 | 46.76 | 46.76 | 45.99 | 46.06 | 6,357,289 | -0.45(-0.97%) |
Jun 24, 2015 | 46.74 | 47.05 | 46.51 | 46.51 | 5,369,111 | -0.25(-0.54%) |
Jun 23, 2015 | 46.40 | 46.90 | 46.28 | 46.76 | 4,921,096 | +0.44(+0.94%) |
Jun 22, 2015 | 46.25 | 46.61 | 46.04 | 46.33 | 5,884,901 | +0.17(+0.37%) |
Jun 19, 2015 | 46.31 | 46.85 | 45.99 | 46.16 | 17,730,462 | -0.43(-0.92%) |
Jun 18, 2015 | 46.75 | 47.01 | 46.49 | 46.59 | 7,312,275 | -0.12(-0.25%) |
Jun 17, 2015 | 47.29 | 47.48 | 46.43 | 46.71 | 6,400,736 | -0.25(-0.54%) |
Jun 16, 2015 | 46.96 | 47.05 | 46.41 | 46.96 | 7,173,115 | +0.12(+0.25%) |
Jun 15, 2015 | 46.70 | 47.11 | 46.49 | 46.84 | 6,362,558 | -0.18(-0.38%) |
Jun 12, 2015 | 47.20 | 47.27 | 46.73 | 47.02 | 6,749,811 | -0.39(-0.81%) |
Jun 11, 2015 | 47.36 | 47.56 | 47.27 | 47.40 | 5,255,479 | +0.01(+0.02%) |
Jun 10, 2015 | 47.31 | 47.56 | 47.00 | 47.39 | 6,451,733 | +0.71(+1.52%) |
Jun 09, 2015 | 47.22 | 47.62 | 46.68 | 46.68 | 8,532,806 | -0.27(-0.58%) |
Jun 08, 2015 | 46.58 | 46.99 | 46.48 | 46.96 | 8,956,620 | +0.29(+0.62%) |
Jun 05, 2015 | 46.46 | 47.54 | 46.42 | 46.67 | 7,847,965 | +0.03(+0.06%) |
Jun 04, 2015 | 46.94 | 47.19 | 46.59 | 46.64 | 7,241,669 | -0.59(-1.25%) |
Jun 03, 2015 | 47.24 | 47.59 | 47.10 | 47.23 | 7,268,324 | -0.20(-0.42%) |
Jun 02, 2015 | 47.16 | 47.61 | 46.94 | 47.43 | 6,857,788 | +0.34(+0.72%) |
Jun 01, 2015 | 47.72 | 47.73 | 46.82 | 47.09 | 5,592,881 | -0.05(-0.11%) |
May 29, 2015 | 47.16 | 47.44 | 46.96 | 47.14 | 7,701,669 | -0.13(-0.28%) |
May 28, 2015 | 47.03 | 47.34 | 46.72 | 47.28 | 7,013,958 | +0.03(+0.06%) |
May 27, 2015 | 47.34 | 48.11 | 47.15 | 47.25 | 9,124,468 | -0.01(-0.03%) |
May 26, 2015 | 47.80 | 47.93 | 47.01 | 47.26 | 8,277,137 | -0.94(-1.95%) |
May 22, 2015 | 48.15 | 48.20 | 48.20 | 48.20 | 5,139,653 | -0.35(-0.72%) |
May 21, 2015 | 48.22 | 48.67 | 48.02 | 48.55 | 8,172,181 | +0.59(+1.24%) |
May 20, 2015 | 47.93 | 48.08 | 47.47 | 47.96 | 6,534,646 | +0.29(+0.61%) |
May 19, 2015 | 48.13 | 48.13 | 47.66 | 47.67 | 10,854,253 | -0.67(-1.39%) |
May 18, 2015 | 48.13 | 48.47 | 47.71 | 48.34 | 7,047,205 | +0.20(+0.43%) |
May 15, 2015 | 47.76 | 48.36 | 47.62 | 48.14 | 6,460,117 | +0.25(+0.52%) |
May 14, 2015 | 47.98 | 48.39 | 47.82 | 47.89 | 5,936,152 | +0.02(+0.05%) |
May 13, 2015 | 48.17 | 48.33 | 47.69 | 47.87 | 7,410,348 | -0.01(-0.02%) |
May 12, 2015 | 47.79 | 48.06 | 47.62 | 47.87 | 6,447,490 | +0.09(+0.18%) |
May 11, 2015 | 49.13 | 49.19 | 47.66 | 47.79 | 9,919,847 | -1.38(-2.81%) |
May 08, 2015 | 49.15 | 49.32 | 48.58 | 49.17 | 8,143,671 | +0.40(+0.83%) |
May 07, 2015 | 49.43 | 49.43 | 48.39 | 48.77 | 8,604,804 | -0.45(-0.91%) |
May 06, 2015 | 49.75 | 49.90 | 48.89 | 49.21 | 9,684,348 | +0.02(+0.04%) |
May 05, 2015 | 49.37 | 50.04 | 49.03 | 49.19 | 12,490,182 | +0.13(+0.27%) |
May 04, 2015 | 49.34 | 49.50 | 48.83 | 49.06 | 9,068,397 | -0.31(-0.62%) |