Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.42 | 41.27 | 40.29 | 40.92 | 8,073,489 | +0.55(+1.35%) |
Jul 30, 2015 | 39.86 | 40.89 | 39.48 | 40.37 | 11,006,544 | -1.40(-3.35%) |
Jul 29, 2015 | 40.94 | 41.87 | 40.59 | 41.77 | 9,061,031 | +0.97(+2.39%) |
Jul 28, 2015 | 40.79 | 41.11 | 40.26 | 40.80 | 8,184,665 | +0.04(+0.09%) |
Jul 27, 2015 | 41.38 | 41.65 | 40.47 | 40.76 | 10,889,902 | -1.39(-3.30%) |
Jul 24, 2015 | 42.28 | 42.51 | 41.54 | 42.15 | 7,280,111 | -0.01(-0.02%) |
Jul 23, 2015 | 42.73 | 43.03 | 42.06 | 42.16 | 5,571,307 | -0.55(-1.30%) |
Jul 22, 2015 | 42.78 | 43.40 | 42.49 | 42.72 | 5,621,104 | -0.06(-0.14%) |
Jul 21, 2015 | 43.05 | 43.52 | 42.45 | 42.78 | 4,449,474 | -0.28(-0.66%) |
Jul 20, 2015 | 43.87 | 44.20 | 42.99 | 43.06 | 5,482,481 | -0.79(-1.79%) |
Jul 17, 2015 | 43.58 | 43.87 | 43.04 | 43.85 | 6,022,687 | +0.07(+0.17%) |
Jul 16, 2015 | 43.40 | 43.85 | 43.13 | 43.77 | 7,922,633 | +0.73(+1.69%) |
Jul 15, 2015 | 43.77 | 44.08 | 42.85 | 43.05 | 7,102,427 | -0.96(-2.18%) |
Jul 14, 2015 | 44.11 | 44.54 | 43.58 | 44.00 | 9,353,072 | +0.01(+0.02%) |
Jul 13, 2015 | 44.41 | 45.19 | 43.64 | 44.00 | 19,132,552 | +3.21(+7.87%) |
Jul 10, 2015 | 40.32 | 40.91 | 40.28 | 40.78 | 5,977,124 | +0.83(+2.08%) |
Jul 09, 2015 | 40.93 | 40.95 | 39.84 | 39.95 | 7,967,118 | -0.44(-1.09%) |
Jul 08, 2015 | 41.47 | 41.56 | 40.27 | 40.40 | 4,853,115 | -1.18(-2.83%) |
Jul 07, 2015 | 41.12 | 41.84 | 40.34 | 41.57 | 9,274,196 | +0.58(+1.42%) |
Jul 06, 2015 | 40.00 | 41.41 | 39.98 | 40.99 | 6,175,203 | +0.56(+1.39%) |
Jul 02, 2015 | 40.33 | 40.43 | 40.43 | 40.43 | 4,742,655 | +0.18(+0.45%) |
Jul 01, 2015 | 39.51 | 40.69 | 39.23 | 40.25 | 10,096,078 | +1.09(+2.79%) |
Jun 30, 2015 | 38.43 | 39.57 | 38.41 | 39.15 | 5,272,923 | +1.09(+2.87%) |
Jun 29, 2015 | 38.31 | 38.86 | 38.02 | 38.06 | 3,784,379 | -0.84(-2.16%) |
Jun 26, 2015 | 38.34 | 39.12 | 38.30 | 38.90 | 12,334,601 | +0.40(+1.03%) |
Jun 25, 2015 | 38.76 | 38.94 | 38.20 | 38.50 | 3,759,140 | -0.18(-0.46%) |
Jun 24, 2015 | 38.98 | 39.37 | 38.67 | 38.68 | 4,718,045 | -0.38(-0.98%) |
Jun 23, 2015 | 38.89 | 39.29 | 38.69 | 39.06 | 5,408,743 | +0.22(+0.58%) |
Jun 22, 2015 | 39.04 | 39.08 | 38.58 | 38.84 | 3,414,147 | -0.01(-0.02%) |
Jun 19, 2015 | 38.77 | 39.51 | 38.73 | 38.85 | 5,739,072 | -0.03(-0.08%) |
Jun 18, 2015 | 38.58 | 39.30 | 38.57 | 38.88 | 5,000,612 | +0.48(+1.25%) |
Jun 17, 2015 | 38.62 | 39.26 | 37.88 | 38.40 | 5,781,289 | +0.08(+0.21%) |
Jun 16, 2015 | 38.12 | 38.47 | 37.78 | 38.31 | 4,074,482 | +0.10(+0.25%) |
Jun 15, 2015 | 37.89 | 38.31 | 37.80 | 38.22 | 4,874,972 | +0.02(+0.06%) |
Jun 12, 2015 | 38.69 | 38.69 | 37.72 | 38.20 | 5,613,554 | -0.75(-1.92%) |
Jun 11, 2015 | 38.32 | 39.26 | 38.11 | 38.94 | 5,532,955 | +0.85(+2.23%) |
Jun 10, 2015 | 37.36 | 38.26 | 37.36 | 38.09 | 6,412,430 | +0.92(+2.48%) |
Jun 09, 2015 | 37.72 | 37.89 | 37.17 | 37.17 | 6,645,168 | -0.42(-1.12%) |
Jun 08, 2015 | 37.73 | 38.23 | 37.53 | 37.60 | 4,063,832 | -0.17(-0.46%) |
Jun 05, 2015 | 37.48 | 37.99 | 37.41 | 37.77 | 7,767,819 | +0.22(+0.59%) |
Jun 04, 2015 | 37.92 | 38.17 | 37.41 | 37.55 | 8,075,411 | -0.70(-1.83%) |
Jun 03, 2015 | 38.44 | 38.62 | 38.04 | 38.25 | 6,904,177 | -0.31(-0.81%) |
Jun 02, 2015 | 38.70 | 38.84 | 38.14 | 38.56 | 5,142,639 | -0.19(-0.50%) |
Jun 01, 2015 | 38.61 | 39.26 | 38.61 | 38.75 | 6,269,739 | +0.03(+0.09%) |
May 29, 2015 | 38.54 | 39.30 | 38.36 | 38.72 | 7,528,714 | +0.26(+0.67%) |
May 28, 2015 | 37.76 | 38.58 | 37.56 | 38.46 | 4,880,587 | +0.68(+1.79%) |
May 27, 2015 | 37.95 | 38.24 | 37.53 | 37.78 | 6,265,389 | +0.19(+0.52%) |
May 26, 2015 | 38.43 | 38.54 | 37.31 | 37.59 | 8,648,135 | -0.99(-2.56%) |
May 22, 2015 | 38.65 | 38.58 | 38.58 | 38.58 | 11,591,435 | -0.22(-0.56%) |
May 21, 2015 | 39.03 | 39.24 | 38.74 | 38.79 | 5,625,132 | -0.25(-0.64%) |
May 20, 2015 | 39.21 | 39.28 | 38.75 | 39.04 | 4,760,766 | +0.03(+0.07%) |
May 19, 2015 | 38.48 | 39.10 | 39.02 | 39.02 | 4,599,544 | -0.00(-0.01%) |
May 18, 2015 | 38.62 | 39.10 | 38.33 | 39.02 | 3,430,762 | +0.49(+1.28%) |
May 15, 2015 | 38.94 | 38.96 | 38.16 | 38.53 | 4,295,213 | -0.47(-1.20%) |
May 14, 2015 | 38.25 | 39.09 | 38.20 | 39.00 | 5,025,986 | +0.91(+2.38%) |
May 13, 2015 | 38.00 | 38.25 | 37.78 | 38.09 | 4,027,041 | +0.35(+0.94%) |
May 12, 2015 | 38.06 | 38.06 | 37.47 | 37.74 | 4,871,239 | -0.35(-0.93%) |
May 11, 2015 | 39.49 | 39.53 | 37.78 | 38.09 | 6,031,557 | -0.97(-2.48%) |
May 08, 2015 | 38.38 | 39.30 | 37.88 | 39.06 | 6,969,262 | +0.82(+2.13%) |
May 07, 2015 | 37.62 | 38.54 | 37.22 | 38.25 | 6,384,569 | +0.62(+1.65%) |
May 06, 2015 | 38.28 | 38.33 | 37.15 | 37.62 | 6,577,615 | -0.30(-0.80%) |
May 05, 2015 | 37.88 | 38.10 | 37.67 | 37.92 | 5,166,137 | +0.22(+0.57%) |
May 04, 2015 | 38.15 | 38.44 | 37.65 | 37.71 | 5,492,121 | -0.53(-1.37%) |