Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.56 | 38.57 | 37.94 | 38.15 | 7,311,434 | -0.16(-0.42%) |
Jul 30, 2015 | 38.61 | 38.94 | 37.98 | 38.31 | 6,154,786 | -0.44(-1.13%) |
Jul 29, 2015 | 39.09 | 39.32 | 38.47 | 38.75 | 7,148,890 | -0.42(-1.07%) |
Jul 28, 2015 | 38.23 | 39.37 | 38.23 | 39.17 | 8,603,458 | +0.98(+2.57%) |
Jul 27, 2015 | 37.70 | 38.83 | 37.01 | 38.19 | 12,687,676 | +0.49(+1.29%) |
Jul 24, 2015 | 40.91 | 41.01 | 37.69 | 37.70 | 21,182,730 | -2.83(-6.99%) |
Jul 23, 2015 | 40.70 | 41.68 | 39.96 | 40.54 | 17,418,630 | +1.12(+2.85%) |
Jul 22, 2015 | 38.97 | 39.59 | 38.97 | 39.42 | 8,726,471 | +0.50(+1.30%) |
Jul 21, 2015 | 38.53 | 39.29 | 38.52 | 38.91 | 7,671,204 | +0.33(+0.86%) |
Jul 20, 2015 | 39.53 | 39.68 | 38.47 | 38.58 | 8,036,179 | -0.81(-2.05%) |
Jul 17, 2015 | 39.43 | 39.81 | 39.24 | 39.39 | 10,233,632 | +0.01(+0.02%) |
Jul 16, 2015 | 39.78 | 40.17 | 39.29 | 39.38 | 12,729,586 | -0.14(-0.36%) |
Jul 15, 2015 | 39.38 | 40.17 | 38.43 | 39.52 | 18,838,912 | -0.49(-1.24%) |
Jul 14, 2015 | 40.00 | 40.40 | 39.28 | 40.01 | 13,350,070 | -0.34(-0.85%) |
Jul 13, 2015 | 39.92 | 40.64 | 39.92 | 40.36 | 12,692,681 | +1.15(+2.94%) |
Jul 10, 2015 | 38.54 | 39.62 | 38.53 | 39.21 | 17,292,630 | +1.47(+3.88%) |
Jul 09, 2015 | 37.90 | 38.32 | 37.73 | 37.74 | 8,920,233 | +0.34(+0.92%) |
Jul 08, 2015 | 38.34 | 38.35 | 37.24 | 37.40 | 11,762,142 | -1.30(-3.36%) |
Jul 07, 2015 | 37.99 | 38.76 | 37.35 | 38.70 | 10,905,335 | +0.90(+2.38%) |
Jul 06, 2015 | 37.19 | 38.05 | 37.18 | 37.80 | 9,624,616 | +0.67(+1.79%) |
Jul 02, 2015 | 37.12 | 37.13 | 37.13 | 37.13 | 11,646,371 | +0.22(+0.59%) |
Jul 01, 2015 | 38.67 | 38.91 | 35.96 | 36.91 | 26,176,214 | -1.08(-2.84%) |
Jun 30, 2015 | 38.24 | 38.63 | 37.99 | 37.99 | 11,755,910 | +0.18(+0.47%) |
Jun 29, 2015 | 38.79 | 39.31 | 37.66 | 37.82 | 18,550,436 | -1.61(-4.08%) |
Jun 26, 2015 | 40.38 | 40.51 | 39.35 | 39.42 | 10,321,840 | -0.76(-1.89%) |
Jun 25, 2015 | 40.58 | 41.31 | 40.15 | 40.19 | 8,590,516 | +0.00(+0.00%) |
Jun 24, 2015 | 40.62 | 40.83 | 40.03 | 40.19 | 7,248,397 | -0.46(-1.14%) |
Jun 23, 2015 | 40.89 | 41.31 | 40.29 | 40.65 | 11,248,281 | -0.29(-0.71%) |
Jun 22, 2015 | 40.83 | 41.15 | 40.19 | 40.94 | 15,891,616 | +1.40(+3.54%) |
Jun 19, 2015 | 38.34 | 39.85 | 38.34 | 39.54 | 21,230,778 | +1.51(+3.96%) |
Jun 18, 2015 | 37.86 | 38.26 | 37.68 | 38.03 | 11,190,525 | +0.09(+0.24%) |
Jun 17, 2015 | 37.36 | 38.14 | 37.03 | 37.94 | 10,056,387 | +0.38(+1.01%) |
Jun 16, 2015 | 38.18 | 38.36 | 37.41 | 37.56 | 9,682,503 | -0.56(-1.47%) |
Jun 15, 2015 | 38.39 | 39.01 | 38.06 | 38.12 | 9,281,674 | -0.60(-1.56%) |
Jun 12, 2015 | 37.90 | 39.00 | 37.87 | 38.73 | 10,862,053 | +0.65(+1.71%) |
Jun 11, 2015 | 38.81 | 39.25 | 38.00 | 38.07 | 10,633,799 | -0.39(-1.01%) |
Jun 10, 2015 | 38.25 | 39.21 | 37.77 | 38.46 | 16,527,589 | +0.10(+0.26%) |
Jun 09, 2015 | 36.91 | 38.74 | 36.58 | 38.36 | 28,400,184 | +0.44(+1.17%) |
Jun 08, 2015 | 39.07 | 39.23 | 37.36 | 37.92 | 27,072,654 | -1.77(-4.46%) |
Jun 05, 2015 | 40.08 | 40.51 | 39.69 | 39.69 | 10,459,817 | -0.43(-1.07%) |
Jun 04, 2015 | 40.96 | 41.84 | 39.84 | 40.12 | 14,847,384 | -0.91(-2.23%) |
Jun 03, 2015 | 41.24 | 41.77 | 40.92 | 41.03 | 13,948,215 | -0.61(-1.47%) |
Jun 02, 2015 | 41.19 | 41.96 | 40.95 | 41.65 | 15,588,568 | -0.39(-0.92%) |
Jun 01, 2015 | 40.54 | 42.22 | 40.04 | 42.03 | 23,034,326 | +1.72(+4.27%) |
May 29, 2015 | 39.65 | 40.53 | 39.31 | 40.31 | 13,912,707 | +0.38(+0.95%) |
May 28, 2015 | 40.20 | 40.43 | 39.74 | 39.93 | 9,709,513 | -0.26(-0.64%) |
May 27, 2015 | 39.62 | 40.39 | 39.58 | 40.19 | 13,682,096 | +0.65(+1.65%) |
May 26, 2015 | 40.96 | 40.99 | 39.35 | 39.53 | 18,372,392 | -1.00(-2.48%) |
May 22, 2015 | 40.62 | 40.54 | 40.54 | 40.54 | 16,936,744 | +0.13(+0.33%) |
May 21, 2015 | 41.09 | 41.28 | 40.34 | 40.40 | 25,111,846 | -0.56(-1.37%) |
May 20, 2015 | 45.25 | 45.25 | 40.88 | 40.97 | 54,071,348 | -4.56(-10.01%) |
May 19, 2015 | 47.05 | 47.26 | 45.38 | 45.52 | 15,744,613 | -1.09(-2.35%) |
May 18, 2015 | 46.20 | 46.78 | 46.03 | 46.62 | 6,466,311 | +0.32(+0.69%) |
May 15, 2015 | 47.01 | 47.05 | 46.20 | 46.30 | 6,990,325 | -0.14(-0.31%) |
May 14, 2015 | 46.56 | 46.66 | 46.14 | 46.44 | 8,387,440 | +0.31(+0.67%) |
May 13, 2015 | 46.87 | 47.43 | 46.05 | 46.13 | 8,989,799 | -0.34(-0.74%) |
May 12, 2015 | 46.72 | 47.00 | 46.27 | 46.47 | 7,168,561 | -0.76(-1.60%) |
May 11, 2015 | 46.62 | 47.83 | 46.47 | 47.23 | 8,447,496 | +0.58(+1.23%) |
May 08, 2015 | 46.84 | 47.41 | 46.55 | 46.66 | 6,809,337 | -0.02(-0.04%) |
May 07, 2015 | 45.09 | 47.21 | 45.09 | 46.67 | 12,008,840 | +1.92(+4.28%) |
May 06, 2015 | 44.51 | 45.32 | 43.91 | 44.76 | 10,632,774 | +0.04(+0.09%) |
May 05, 2015 | 45.87 | 46.31 | 44.62 | 44.72 | 11,962,642 | -1.85(-3.97%) |
May 04, 2015 | 47.01 | 47.64 | 46.43 | 46.57 | 5,875,563 | -0.42(-0.89%) |