Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.65 | 38.66 | 37.76 | 37.83 | 16,237,835 | -1.30(-3.32%) |
Jul 30, 2015 | 39.82 | 40.05 | 38.99 | 39.13 | 13,415,156 | -0.62(-1.57%) |
Jul 29, 2015 | 39.11 | 40.16 | 39.08 | 39.75 | 15,723,808 | +0.50(+1.26%) |
Jul 28, 2015 | 38.28 | 39.80 | 38.23 | 39.26 | 17,809,396 | +1.19(+3.14%) |
Jul 27, 2015 | 38.58 | 39.09 | 37.98 | 38.06 | 18,985,960 | -1.08(-2.76%) |
Jul 24, 2015 | 40.54 | 40.54 | 39.06 | 39.14 | 17,621,064 | -1.47(-3.61%) |
Jul 23, 2015 | 41.41 | 41.56 | 40.05 | 40.61 | 16,055,288 | -0.79(-1.91%) |
Jul 22, 2015 | 41.74 | 41.81 | 41.28 | 41.40 | 13,987,032 | -0.49(-1.17%) |
Jul 21, 2015 | 42.09 | 42.38 | 41.65 | 41.89 | 11,360,082 | -0.06(-0.14%) |
Jul 20, 2015 | 42.40 | 42.41 | 41.64 | 41.95 | 10,905,848 | -0.47(-1.10%) |
Jul 17, 2015 | 42.71 | 42.93 | 42.01 | 42.41 | 9,930,795 | -0.56(-1.29%) |
Jul 16, 2015 | 43.46 | 43.59 | 42.77 | 42.97 | 7,178,271 | -0.35(-0.80%) |
Jul 15, 2015 | 43.83 | 44.16 | 43.10 | 43.32 | 7,052,695 | -0.82(-1.86%) |
Jul 14, 2015 | 43.56 | 44.30 | 43.52 | 44.14 | 7,391,622 | +0.44(+1.02%) |
Jul 13, 2015 | 43.83 | 43.85 | 43.48 | 43.70 | 6,615,399 | -0.15(-0.34%) |
Jul 10, 2015 | 43.98 | 44.15 | 43.50 | 43.85 | 6,819,664 | +0.34(+0.78%) |
Jul 09, 2015 | 44.23 | 44.31 | 43.50 | 43.50 | 7,331,725 | +0.23(+0.53%) |
Jul 08, 2015 | 43.85 | 44.28 | 43.07 | 43.27 | 7,590,550 | -0.96(-2.16%) |
Jul 07, 2015 | 43.68 | 44.42 | 43.19 | 44.23 | 9,614,378 | +0.44(+1.00%) |
Jul 06, 2015 | 44.13 | 44.31 | 43.54 | 43.79 | 10,186,870 | -1.08(-2.41%) |
Jul 02, 2015 | 44.62 | 44.88 | 44.88 | 44.88 | 9,139,699 | +0.36(+0.82%) |
Jul 01, 2015 | 45.61 | 45.61 | 44.26 | 44.51 | 9,971,583 | -1.02(-2.25%) |
Jun 30, 2015 | 45.63 | 45.68 | 45.13 | 45.54 | 7,223,406 | +0.30(+0.66%) |
Jun 29, 2015 | 45.54 | 45.78 | 45.23 | 45.24 | 7,089,229 | -0.87(-1.88%) |
Jun 26, 2015 | 46.09 | 46.18 | 45.77 | 46.11 | 9,014,280 | -0.03(-0.06%) |
Jun 25, 2015 | 46.84 | 46.84 | 46.07 | 46.14 | 6,346,919 | -0.45(-0.97%) |
Jun 24, 2015 | 46.81 | 47.12 | 46.59 | 46.59 | 5,360,353 | -0.25(-0.54%) |
Jun 23, 2015 | 46.48 | 46.97 | 46.35 | 46.84 | 4,913,068 | +0.44(+0.94%) |
Jun 22, 2015 | 46.33 | 46.69 | 46.11 | 46.40 | 5,875,302 | +0.17(+0.37%) |
Jun 19, 2015 | 46.38 | 46.92 | 46.07 | 46.23 | 17,701,540 | -0.43(-0.92%) |
Jun 18, 2015 | 46.83 | 47.09 | 46.57 | 46.66 | 7,300,347 | -0.12(-0.25%) |
Jun 17, 2015 | 47.37 | 47.55 | 46.51 | 46.78 | 6,390,295 | -0.25(-0.54%) |
Jun 16, 2015 | 47.04 | 47.12 | 46.49 | 47.03 | 7,161,414 | +0.12(+0.25%) |
Jun 15, 2015 | 46.77 | 47.19 | 46.57 | 46.92 | 6,352,180 | -0.18(-0.38%) |
Jun 12, 2015 | 47.28 | 47.35 | 46.81 | 47.09 | 6,738,800 | -0.39(-0.81%) |
Jun 11, 2015 | 47.43 | 47.63 | 47.35 | 47.48 | 5,246,906 | +0.01(+0.02%) |
Jun 10, 2015 | 47.39 | 47.63 | 47.08 | 47.47 | 6,441,209 | +0.71(+1.52%) |
Jun 09, 2015 | 47.29 | 47.69 | 46.76 | 46.76 | 8,518,887 | -0.27(-0.58%) |
Jun 08, 2015 | 46.66 | 47.06 | 46.55 | 47.03 | 8,942,010 | +0.29(+0.62%) |
Jun 05, 2015 | 46.54 | 47.62 | 46.50 | 46.74 | 7,835,164 | +0.03(+0.06%) |
Jun 04, 2015 | 47.02 | 47.26 | 46.66 | 46.72 | 7,229,856 | -0.59(-1.25%) |
Jun 03, 2015 | 47.32 | 47.67 | 47.17 | 47.31 | 7,256,468 | -0.20(-0.42%) |
Jun 02, 2015 | 47.23 | 47.69 | 47.02 | 47.51 | 6,846,602 | +0.34(+0.72%) |
Jun 01, 2015 | 47.80 | 47.81 | 46.89 | 47.17 | 5,583,758 | -0.05(-0.11%) |
May 29, 2015 | 47.23 | 47.52 | 47.04 | 47.22 | 7,689,106 | -0.13(-0.28%) |
May 28, 2015 | 47.11 | 47.42 | 46.80 | 47.35 | 7,002,517 | +0.03(+0.06%) |
May 27, 2015 | 47.41 | 48.19 | 47.23 | 47.32 | 9,109,584 | -0.01(-0.03%) |
May 26, 2015 | 47.88 | 48.01 | 47.09 | 47.34 | 8,263,635 | -0.94(-1.95%) |
May 22, 2015 | 48.23 | 48.28 | 48.28 | 48.28 | 5,131,270 | -0.35(-0.72%) |
May 21, 2015 | 48.29 | 48.75 | 48.10 | 48.63 | 8,158,851 | +0.59(+1.23%) |
May 20, 2015 | 48.01 | 48.16 | 47.55 | 48.04 | 6,523,987 | +0.29(+0.61%) |
May 19, 2015 | 48.21 | 48.21 | 47.74 | 47.75 | 10,836,548 | -0.67(-1.39%) |
May 18, 2015 | 48.21 | 48.55 | 47.79 | 48.42 | 7,035,710 | +0.21(+0.43%) |
May 15, 2015 | 47.84 | 48.44 | 47.70 | 48.22 | 6,449,579 | +0.25(+0.52%) |
May 14, 2015 | 48.05 | 48.47 | 47.90 | 47.97 | 5,926,470 | +0.02(+0.05%) |
May 13, 2015 | 48.24 | 48.41 | 47.77 | 47.94 | 7,398,260 | -0.01(-0.02%) |
May 12, 2015 | 47.87 | 48.13 | 47.69 | 47.95 | 6,436,973 | +0.09(+0.18%) |
May 11, 2015 | 49.21 | 49.27 | 47.74 | 47.86 | 9,903,666 | -1.39(-2.81%) |
May 08, 2015 | 49.23 | 49.40 | 48.66 | 49.25 | 8,130,387 | +0.40(+0.83%) |
May 07, 2015 | 49.51 | 49.51 | 48.46 | 48.85 | 8,590,768 | -0.45(-0.91%) |
May 06, 2015 | 49.83 | 49.98 | 48.97 | 49.29 | 9,668,552 | +0.02(+0.04%) |
May 05, 2015 | 49.45 | 50.12 | 49.11 | 49.27 | 12,469,808 | +0.13(+0.27%) |
May 04, 2015 | 49.42 | 49.58 | 48.91 | 49.14 | 9,053,605 | -0.31(-0.62%) |