Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 41.39 | 41.46 | 40.70 | 40.88 | 35,646,780 | -0.16(-0.38%) |
Jul 30, 2015 | 40.49 | 41.49 | 40.20 | 41.03 | 45,444,316 | +0.52(+1.27%) |
Jul 29, 2015 | 39.74 | 40.95 | 39.62 | 40.52 | 46,777,620 | +0.83(+2.10%) |
Jul 28, 2015 | 39.90 | 39.95 | 39.20 | 39.69 | 39,219,360 | -0.01(-0.02%) |
Jul 27, 2015 | 40.21 | 40.27 | 39.61 | 39.69 | 45,357,476 | -0.52(-1.28%) |
Jul 24, 2015 | 40.18 | 40.54 | 40.09 | 40.21 | 36,939,784 | -0.15(-0.37%) |
Jul 23, 2015 | 39.62 | 40.46 | 39.48 | 40.36 | 38,763,232 | +0.50(+1.25%) |
Jul 22, 2015 | 39.77 | 41.08 | 39.57 | 39.86 | 67,579,008 | -1.52(-3.68%) |
Jul 21, 2015 | 40.95 | 41.43 | 40.68 | 41.38 | 48,853,064 | +0.32(+0.77%) |
Jul 20, 2015 | 40.83 | 41.25 | 40.65 | 41.07 | 34,995,312 | +0.26(+0.64%) |
Jul 17, 2015 | 40.74 | 40.95 | 40.49 | 40.81 | 33,665,308 | -0.03(-0.09%) |
Jul 16, 2015 | 40.27 | 40.87 | 40.24 | 40.84 | 30,012,252 | +0.79(+1.97%) |
Jul 15, 2015 | 39.98 | 40.17 | 39.76 | 40.05 | 30,419,010 | +0.12(+0.31%) |
Jul 14, 2015 | 39.78 | 40.23 | 39.66 | 39.93 | 26,139,902 | +0.07(+0.18%) |
Jul 13, 2015 | 39.37 | 39.93 | 39.35 | 39.86 | 32,192,296 | +0.81(+2.08%) |
Jul 10, 2015 | 39.40 | 39.51 | 39.01 | 39.05 | 29,093,882 | +0.08(+0.20%) |
Jul 09, 2015 | 39.17 | 39.58 | 38.95 | 38.97 | 37,042,296 | +0.25(+0.63%) |
Jul 08, 2015 | 38.90 | 39.28 | 38.54 | 38.72 | 45,453,600 | -0.05(-0.14%) |
Jul 07, 2015 | 38.81 | 38.94 | 37.92 | 38.78 | 41,626,452 | -0.08(-0.20%) |
Jul 06, 2015 | 38.48 | 38.93 | 38.47 | 38.85 | 26,315,182 | -0.01(-0.02%) |
Jul 02, 2015 | 38.93 | 38.86 | 38.86 | 38.86 | 24,851,024 | -0.04(-0.10%) |
Jul 01, 2015 | 38.92 | 39.59 | 38.60 | 38.90 | 32,380,426 | +0.26(+0.67%) |
Jun 30, 2015 | 39.13 | 39.13 | 38.46 | 38.64 | 41,066,508 | -0.19(-0.50%) |
Jun 29, 2015 | 39.42 | 39.59 | 38.83 | 38.84 | 38,929,248 | -0.78(-1.97%) |
Jun 26, 2015 | 39.96 | 40.51 | 39.41 | 39.62 | 56,935,360 | -0.34(-0.85%) |
Jun 25, 2015 | 40.29 | 40.32 | 39.83 | 39.96 | 23,541,528 | +0.01(+0.03%) |
Jun 24, 2015 | 39.97 | 40.48 | 39.87 | 39.94 | 39,860,976 | -0.24(-0.60%) |
Jun 23, 2015 | 40.38 | 40.51 | 39.93 | 40.18 | 29,585,934 | -0.28(-0.69%) |
Jun 22, 2015 | 40.55 | 40.89 | 40.40 | 40.46 | 23,211,696 | +0.11(+0.28%) |
Jun 19, 2015 | 40.96 | 40.99 | 40.25 | 40.35 | 72,931,944 | -0.54(-1.33%) |
Jun 18, 2015 | 40.46 | 40.96 | 40.41 | 40.89 | 37,310,976 | +0.66(+1.63%) |
Jun 17, 2015 | 40.03 | 40.32 | 39.70 | 40.24 | 32,793,092 | +0.12(+0.31%) |
Jun 16, 2015 | 39.69 | 40.47 | 39.65 | 40.11 | 30,926,700 | +0.31(+0.78%) |
Jun 15, 2015 | 39.78 | 39.96 | 39.42 | 39.80 | 37,992,312 | -0.43(-1.08%) |
Jun 12, 2015 | 40.46 | 40.67 | 40.18 | 40.24 | 27,340,436 | -0.41(-1.01%) |
Jun 11, 2015 | 40.84 | 41.07 | 40.38 | 40.65 | 31,242,526 | -0.15(-0.36%) |
Jun 10, 2015 | 40.08 | 40.99 | 39.99 | 40.80 | 32,465,668 | +0.84(+2.10%) |
Jun 09, 2015 | 40.05 | 40.21 | 39.79 | 39.96 | 27,883,122 | -0.07(-0.17%) |
Jun 08, 2015 | 40.53 | 40.64 | 39.97 | 40.03 | 25,272,170 | -0.36(-0.89%) |
Jun 05, 2015 | 40.53 | 40.72 | 40.12 | 40.39 | 29,062,270 | -0.19(-0.47%) |
Jun 04, 2015 | 40.96 | 41.28 | 40.44 | 40.58 | 31,696,840 | -0.43(-1.05%) |
Jun 03, 2015 | 41.46 | 41.78 | 40.98 | 41.01 | 31,991,192 | -0.06(-0.15%) |
Jun 02, 2015 | 41.08 | 41.45 | 40.81 | 41.07 | 24,560,180 | -0.27(-0.66%) |
Jun 01, 2015 | 41.19 | 41.81 | 40.81 | 41.34 | 32,945,388 | +0.32(+0.79%) |
May 29, 2015 | 41.52 | 41.64 | 40.78 | 41.02 | 41,722,564 | -0.52(-1.24%) |
May 28, 2015 | 41.58 | 42.03 | 41.48 | 41.53 | 22,030,968 | -0.14(-0.34%) |
May 27, 2015 | 40.98 | 41.81 | 40.81 | 41.67 | 31,229,588 | +0.89(+2.19%) |
May 26, 2015 | 40.99 | 41.03 | 40.43 | 40.78 | 33,795,608 | -0.27(-0.66%) |
May 22, 2015 | 41.40 | 41.05 | 41.05 | 41.05 | 29,385,034 | -0.46(-1.10%) |
May 21, 2015 | 41.38 | 41.66 | 41.14 | 41.51 | 25,601,624 | -0.14(-0.34%) |
May 20, 2015 | 41.48 | 41.95 | 41.38 | 41.65 | 28,615,944 | +0.00(+0.00%) |
May 19, 2015 | 41.63 | 41.85 | 41.30 | 41.65 | 32,645,288 | -0.11(-0.25%) |
May 18, 2015 | 41.73 | 41.93 | 41.41 | 41.75 | 27,746,728 | -0.25(-0.59%) |
May 15, 2015 | 42.50 | 42.53 | 41.79 | 42.00 | 32,936,112 | -0.37(-0.87%) |
May 14, 2015 | 41.77 | 42.46 | 41.77 | 42.37 | 37,923,380 | +0.95(+2.30%) |
May 13, 2015 | 41.91 | 42.02 | 41.37 | 41.42 | 39,308,088 | +0.24(+0.58%) |
May 12, 2015 | 40.74 | 41.46 | 40.37 | 41.18 | 34,413,692 | -0.02(-0.04%) |
May 11, 2015 | 41.35 | 41.66 | 41.20 | 41.20 | 28,298,264 | -0.33(-0.80%) |
May 08, 2015 | 41.35 | 41.73 | 41.33 | 41.53 | 40,665,964 | +0.91(+2.25%) |
May 07, 2015 | 40.24 | 40.95 | 40.14 | 40.61 | 37,913,964 | +0.37(+0.91%) |
May 06, 2015 | 41.37 | 41.54 | 40.02 | 40.25 | 60,290,588 | -1.15(-2.77%) |
May 05, 2015 | 41.59 | 41.88 | 41.14 | 41.40 | 57,918,880 | -0.56(-1.33%) |
May 04, 2015 | 42.06 | 42.50 | 41.90 | 41.95 | 39,126,664 | -0.36(-0.85%) |