Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.90 | 38.91 | 38.00 | 38.07 | 16,134,202 | -1.31(-3.32%) |
Jul 30, 2015 | 40.08 | 40.30 | 39.24 | 39.38 | 13,329,538 | -0.63(-1.57%) |
Jul 29, 2015 | 39.37 | 40.42 | 39.33 | 40.01 | 15,623,456 | +0.50(+1.26%) |
Jul 28, 2015 | 38.53 | 40.05 | 38.47 | 39.51 | 17,695,734 | +1.20(+3.14%) |
Jul 27, 2015 | 38.83 | 39.34 | 38.22 | 38.31 | 18,864,788 | -1.09(-2.76%) |
Jul 24, 2015 | 40.80 | 40.80 | 39.31 | 39.40 | 17,508,602 | -1.47(-3.61%) |
Jul 23, 2015 | 41.67 | 41.83 | 40.31 | 40.87 | 15,952,820 | -0.79(-1.91%) |
Jul 22, 2015 | 42.01 | 42.08 | 41.55 | 41.66 | 13,897,763 | -0.49(-1.17%) |
Jul 21, 2015 | 42.36 | 42.66 | 41.92 | 42.16 | 11,287,578 | -0.06(-0.14%) |
Jul 20, 2015 | 42.67 | 42.69 | 41.91 | 42.22 | 10,836,244 | -0.47(-1.10%) |
Jul 17, 2015 | 42.99 | 43.20 | 42.28 | 42.69 | 9,867,413 | -0.56(-1.29%) |
Jul 16, 2015 | 43.74 | 43.87 | 43.05 | 43.25 | 7,132,457 | -0.35(-0.80%) |
Jul 15, 2015 | 44.11 | 44.44 | 43.38 | 43.60 | 7,007,683 | -0.83(-1.86%) |
Jul 14, 2015 | 43.84 | 44.58 | 43.80 | 44.43 | 7,344,446 | +0.45(+1.02%) |
Jul 13, 2015 | 44.11 | 44.13 | 43.76 | 43.98 | 6,573,177 | -0.15(-0.34%) |
Jul 10, 2015 | 44.26 | 44.43 | 43.78 | 44.13 | 6,776,138 | +0.34(+0.78%) |
Jul 09, 2015 | 44.52 | 44.60 | 43.78 | 43.78 | 7,284,932 | +0.23(+0.53%) |
Jul 08, 2015 | 44.13 | 44.57 | 43.34 | 43.55 | 7,542,105 | -0.96(-2.16%) |
Jul 07, 2015 | 43.96 | 44.70 | 43.46 | 44.52 | 9,553,016 | +0.44(+1.00%) |
Jul 06, 2015 | 44.42 | 44.59 | 43.82 | 44.08 | 10,121,854 | -1.09(-2.41%) |
Jul 02, 2015 | 44.91 | 45.16 | 45.16 | 45.16 | 9,081,367 | +0.37(+0.82%) |
Jul 01, 2015 | 45.90 | 45.90 | 44.55 | 44.80 | 9,907,941 | -1.03(-2.25%) |
Jun 30, 2015 | 45.92 | 45.98 | 45.42 | 45.83 | 7,177,304 | +0.30(+0.66%) |
Jun 29, 2015 | 45.84 | 46.08 | 45.52 | 45.53 | 7,043,983 | -0.87(-1.88%) |
Jun 26, 2015 | 46.38 | 46.48 | 46.06 | 46.40 | 8,956,748 | -0.03(-0.06%) |
Jun 25, 2015 | 47.14 | 47.14 | 46.37 | 46.43 | 6,306,411 | -0.46(-0.97%) |
Jun 24, 2015 | 47.11 | 47.43 | 46.89 | 46.89 | 5,326,141 | -0.25(-0.54%) |
Jun 23, 2015 | 46.78 | 47.28 | 46.65 | 47.14 | 4,881,712 | +0.44(+0.94%) |
Jun 22, 2015 | 46.63 | 46.99 | 46.41 | 46.70 | 5,837,804 | +0.17(+0.37%) |
Jun 19, 2015 | 46.68 | 47.22 | 46.37 | 46.53 | 17,588,564 | -0.43(-0.92%) |
Jun 18, 2015 | 47.13 | 47.39 | 46.87 | 46.96 | 7,253,754 | -0.12(-0.25%) |
Jun 17, 2015 | 47.67 | 47.86 | 46.81 | 47.08 | 6,349,510 | -0.25(-0.54%) |
Jun 16, 2015 | 47.34 | 47.43 | 46.78 | 47.34 | 7,115,708 | +0.12(+0.25%) |
Jun 15, 2015 | 47.08 | 47.49 | 46.87 | 47.22 | 6,311,638 | -0.18(-0.38%) |
Jun 12, 2015 | 47.58 | 47.65 | 47.11 | 47.40 | 6,695,791 | -0.39(-0.81%) |
Jun 11, 2015 | 47.74 | 47.94 | 47.65 | 47.78 | 5,213,419 | +0.01(+0.02%) |
Jun 10, 2015 | 47.69 | 47.94 | 47.38 | 47.78 | 6,400,099 | +0.72(+1.52%) |
Jun 09, 2015 | 47.60 | 48.00 | 47.06 | 47.06 | 8,464,517 | -0.28(-0.58%) |
Jun 08, 2015 | 46.96 | 47.37 | 46.85 | 47.34 | 8,884,940 | +0.29(+0.62%) |
Jun 05, 2015 | 46.84 | 47.93 | 46.80 | 47.05 | 7,785,158 | +0.03(+0.06%) |
Jun 04, 2015 | 47.32 | 47.57 | 46.96 | 47.02 | 7,183,713 | -0.60(-1.25%) |
Jun 03, 2015 | 47.62 | 47.98 | 47.48 | 47.61 | 7,210,155 | -0.20(-0.42%) |
Jun 02, 2015 | 47.54 | 48.00 | 47.32 | 47.81 | 6,802,905 | +0.34(+0.72%) |
Jun 01, 2015 | 48.10 | 48.11 | 47.19 | 47.47 | 5,548,121 | -0.05(-0.11%) |
May 29, 2015 | 47.54 | 47.82 | 47.34 | 47.52 | 7,640,031 | -0.13(-0.28%) |
May 28, 2015 | 47.41 | 47.72 | 47.10 | 47.66 | 6,957,825 | +0.03(+0.06%) |
May 27, 2015 | 47.72 | 48.50 | 47.53 | 47.63 | 9,051,444 | -0.01(-0.03%) |
May 26, 2015 | 48.19 | 48.32 | 47.39 | 47.64 | 8,210,895 | -0.95(-1.95%) |
May 22, 2015 | 48.54 | 48.59 | 48.59 | 48.59 | 5,098,520 | -0.35(-0.72%) |
May 21, 2015 | 48.60 | 49.07 | 48.41 | 48.94 | 8,106,779 | +0.60(+1.23%) |
May 20, 2015 | 48.32 | 48.47 | 47.85 | 48.34 | 6,482,349 | +0.29(+0.61%) |
May 19, 2015 | 48.52 | 48.52 | 48.05 | 48.05 | 10,767,385 | -0.68(-1.39%) |
May 18, 2015 | 48.52 | 48.86 | 48.10 | 48.73 | 6,990,806 | +0.21(+0.43%) |
May 15, 2015 | 48.15 | 48.75 | 48.01 | 48.52 | 6,408,416 | +0.25(+0.52%) |
May 14, 2015 | 48.36 | 48.78 | 48.21 | 48.27 | 5,888,645 | +0.02(+0.05%) |
May 13, 2015 | 48.55 | 48.72 | 48.07 | 48.25 | 7,351,042 | -0.01(-0.02%) |
May 12, 2015 | 48.18 | 48.44 | 48.00 | 48.26 | 6,395,890 | +0.09(+0.18%) |
May 11, 2015 | 49.53 | 49.59 | 48.05 | 48.17 | 9,840,457 | -1.39(-2.81%) |
May 08, 2015 | 49.54 | 49.71 | 48.97 | 49.57 | 8,078,496 | +0.41(+0.83%) |
May 07, 2015 | 49.83 | 49.83 | 48.78 | 49.16 | 8,535,938 | -0.45(-0.91%) |
May 06, 2015 | 50.15 | 50.30 | 49.28 | 49.61 | 9,606,843 | +0.02(+0.04%) |
May 05, 2015 | 49.76 | 50.44 | 49.43 | 49.59 | 12,390,221 | +0.13(+0.27%) |
May 04, 2015 | 49.74 | 49.90 | 49.22 | 49.45 | 8,995,821 | -0.31(-0.62%) |