Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.78 | 40.01 | 39.44 | 39.57 | 2,258,590 | -0.13(-0.33%) |
Jul 30, 2015 | 39.46 | 39.82 | 39.40 | 39.70 | 2,739,983 | +0.23(+0.57%) |
Jul 29, 2015 | 39.69 | 39.75 | 39.08 | 39.47 | 5,159,052 | -0.15(-0.39%) |
Jul 28, 2015 | 39.95 | 39.99 | 39.49 | 39.63 | 2,494,873 | -0.24(-0.60%) |
Jul 27, 2015 | 39.64 | 40.27 | 39.59 | 39.87 | 2,611,405 | -0.06(-0.16%) |
Jul 24, 2015 | 40.02 | 40.09 | 39.75 | 39.93 | 2,696,673 | +0.01(+0.02%) |
Jul 23, 2015 | 40.49 | 40.52 | 39.86 | 39.92 | 3,362,150 | -0.65(-1.59%) |
Jul 22, 2015 | 40.09 | 40.63 | 40.09 | 40.57 | 2,341,343 | +0.52(+1.31%) |
Jul 21, 2015 | 40.34 | 40.45 | 40.00 | 40.05 | 3,812,496 | -0.34(-0.85%) |
Jul 20, 2015 | 40.33 | 40.54 | 40.18 | 40.39 | 3,126,183 | +0.21(+0.53%) |
Jul 17, 2015 | 41.00 | 41.13 | 40.17 | 40.18 | 4,756,834 | -0.95(-2.31%) |
Jul 16, 2015 | 41.41 | 41.47 | 41.07 | 41.13 | 3,508,083 | -0.17(-0.42%) |
Jul 15, 2015 | 41.85 | 41.85 | 41.03 | 41.30 | 3,569,310 | -0.50(-1.19%) |
Jul 14, 2015 | 41.23 | 41.90 | 41.11 | 41.80 | 3,989,413 | +0.45(+1.09%) |
Jul 13, 2015 | 41.53 | 41.58 | 41.13 | 41.34 | 2,678,408 | +0.08(+0.19%) |
Jul 10, 2015 | 41.11 | 41.46 | 40.98 | 41.27 | 3,001,796 | +0.82(+2.03%) |
Jul 09, 2015 | 42.07 | 42.07 | 40.10 | 40.45 | 6,861,182 | -1.23(-2.96%) |
Jul 08, 2015 | 41.59 | 42.07 | 41.46 | 41.68 | 4,224,320 | -0.24(-0.57%) |
Jul 07, 2015 | 40.75 | 41.98 | 40.63 | 41.92 | 4,712,884 | +1.37(+3.39%) |
Jul 06, 2015 | 40.33 | 40.76 | 40.31 | 40.54 | 3,638,951 | -0.19(-0.48%) |
Jul 02, 2015 | 40.73 | 40.74 | 40.74 | 40.74 | 2,936,301 | +0.20(+0.49%) |
Jul 01, 2015 | 40.61 | 40.80 | 40.01 | 40.54 | 3,737,773 | +0.14(+0.34%) |
Jun 30, 2015 | 40.65 | 40.65 | 40.29 | 40.40 | 2,560,661 | +0.05(+0.13%) |
Jun 29, 2015 | 40.78 | 40.94 | 40.27 | 40.35 | 3,534,988 | -0.54(-1.33%) |
Jun 26, 2015 | 40.91 | 41.20 | 40.74 | 40.89 | 3,033,297 | +0.01(+0.02%) |
Jun 25, 2015 | 41.40 | 41.62 | 40.87 | 40.89 | 2,201,906 | -0.41(-0.98%) |
Jun 24, 2015 | 41.32 | 41.65 | 41.06 | 41.29 | 2,619,034 | +0.06(+0.14%) |
Jun 23, 2015 | 41.16 | 41.68 | 41.14 | 41.23 | 3,274,554 | +0.16(+0.39%) |
Jun 22, 2015 | 41.38 | 41.60 | 41.04 | 41.07 | 2,556,009 | -0.10(-0.25%) |
Jun 19, 2015 | 40.64 | 41.40 | 40.64 | 41.18 | 5,504,249 | +0.39(+0.97%) |
Jun 18, 2015 | 40.47 | 40.88 | 40.47 | 40.78 | 2,018,228 | +0.28(+0.70%) |
Jun 17, 2015 | 40.30 | 40.78 | 40.20 | 40.50 | 4,186,383 | +0.44(+1.10%) |
Jun 16, 2015 | 40.40 | 40.63 | 40.02 | 40.06 | 3,536,278 | -0.34(-0.83%) |
Jun 15, 2015 | 40.17 | 40.65 | 40.13 | 40.40 | 3,449,109 | -0.05(-0.11%) |
Jun 12, 2015 | 40.07 | 40.57 | 40.07 | 40.44 | 2,874,240 | +0.17(+0.42%) |
Jun 11, 2015 | 40.59 | 40.72 | 40.21 | 40.27 | 2,451,292 | -0.03(-0.08%) |
Jun 10, 2015 | 40.33 | 40.41 | 39.82 | 40.31 | 3,966,314 | +0.26(+0.66%) |
Jun 09, 2015 | 40.58 | 40.67 | 39.98 | 40.04 | 3,595,343 | -0.43(-1.05%) |
Jun 08, 2015 | 40.78 | 40.85 | 40.41 | 40.47 | 3,722,558 | -0.17(-0.41%) |
Jun 05, 2015 | 41.54 | 41.54 | 40.56 | 40.63 | 6,230,111 | -0.91(-2.19%) |
Jun 04, 2015 | 41.33 | 41.99 | 41.23 | 41.54 | 3,025,789 | -0.32(-0.77%) |
Jun 03, 2015 | 42.21 | 42.40 | 41.84 | 41.86 | 3,352,162 | -0.25(-0.59%) |
Jun 02, 2015 | 41.67 | 42.20 | 41.52 | 42.11 | 4,786,330 | +0.68(+1.64%) |
Jun 01, 2015 | 41.96 | 42.25 | 41.41 | 41.44 | 4,537,028 | -0.53(-1.25%) |
May 29, 2015 | 41.80 | 42.14 | 41.59 | 41.96 | 4,629,680 | +0.07(+0.17%) |
May 28, 2015 | 42.04 | 42.50 | 41.82 | 41.89 | 4,780,713 | -0.01(-0.02%) |
May 27, 2015 | 41.90 | 42.31 | 41.78 | 41.90 | 4,723,705 | +0.18(+0.43%) |
May 26, 2015 | 42.35 | 42.61 | 41.61 | 41.72 | 4,307,147 | -0.63(-1.50%) |
May 22, 2015 | 42.33 | 42.35 | 42.35 | 42.35 | 4,490,710 | +0.12(+0.29%) |
May 21, 2015 | 42.04 | 42.67 | 41.97 | 42.23 | 5,350,382 | +0.04(+0.11%) |
May 20, 2015 | 42.65 | 42.84 | 42.15 | 42.19 | 5,876,156 | -0.42(-0.99%) |
May 19, 2015 | 42.49 | 42.62 | 42.10 | 42.61 | 6,889,418 | +0.28(+0.65%) |
May 18, 2015 | 42.44 | 42.80 | 42.03 | 42.33 | 9,046,456 | -0.04(-0.09%) |
May 15, 2015 | 41.46 | 42.45 | 41.12 | 42.37 | 13,786,299 | +0.97(+2.34%) |
May 14, 2015 | 42.99 | 43.62 | 41.17 | 41.40 | 40,022,636 | -6.34(-13.27%) |
May 13, 2015 | 47.36 | 47.80 | 46.89 | 47.74 | 7,374,487 | +0.13(+0.28%) |
May 12, 2015 | 47.50 | 47.92 | 47.29 | 47.61 | 4,471,705 | +0.00(+0.00%) |
May 11, 2015 | 48.05 | 48.21 | 47.43 | 47.61 | 5,233,497 | +0.01(+0.03%) |
May 08, 2015 | 47.41 | 47.98 | 47.21 | 47.59 | 4,863,170 | +0.59(+1.25%) |
May 07, 2015 | 46.83 | 47.23 | 46.33 | 47.00 | 3,566,025 | +0.26(+0.55%) |
May 06, 2015 | 46.21 | 46.79 | 45.90 | 46.75 | 4,473,658 | +0.90(+1.97%) |
May 05, 2015 | 46.63 | 46.94 | 45.75 | 45.84 | 4,108,333 | -1.01(-2.16%) |
May 04, 2015 | 46.85 | 47.16 | 46.63 | 46.86 | 2,906,360 | +0.03(+0.05%) |