Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.22 | 41.07 | 40.10 | 40.72 | 8,112,816 | +0.54(+1.35%) |
Jul 30, 2015 | 39.67 | 40.69 | 39.29 | 40.18 | 11,060,159 | -1.39(-3.35%) |
Jul 29, 2015 | 40.74 | 41.67 | 40.39 | 41.57 | 9,105,169 | +0.97(+2.38%) |
Jul 28, 2015 | 40.59 | 40.91 | 40.07 | 40.60 | 8,224,534 | +0.04(+0.09%) |
Jul 27, 2015 | 41.18 | 41.44 | 40.27 | 40.56 | 10,942,948 | -1.39(-3.30%) |
Jul 24, 2015 | 42.08 | 42.30 | 41.34 | 41.95 | 7,315,574 | -0.01(-0.02%) |
Jul 23, 2015 | 42.52 | 42.82 | 41.85 | 41.96 | 5,598,446 | -0.55(-1.30%) |
Jul 22, 2015 | 42.57 | 43.19 | 42.29 | 42.51 | 5,648,485 | -0.06(-0.14%) |
Jul 21, 2015 | 42.84 | 43.31 | 42.24 | 42.57 | 4,471,148 | -0.28(-0.66%) |
Jul 20, 2015 | 43.66 | 43.98 | 42.78 | 42.85 | 5,509,187 | -0.78(-1.79%) |
Jul 17, 2015 | 43.37 | 43.66 | 42.83 | 43.63 | 6,052,024 | +0.07(+0.17%) |
Jul 16, 2015 | 43.19 | 43.64 | 42.92 | 43.56 | 7,961,225 | +0.72(+1.69%) |
Jul 15, 2015 | 43.56 | 43.86 | 42.64 | 42.84 | 7,137,024 | -0.95(-2.18%) |
Jul 14, 2015 | 43.89 | 44.33 | 43.37 | 43.79 | 9,398,632 | +0.01(+0.02%) |
Jul 13, 2015 | 44.19 | 44.97 | 43.43 | 43.78 | 19,225,748 | +3.20(+7.87%) |
Jul 10, 2015 | 40.13 | 40.71 | 40.08 | 40.59 | 6,006,239 | +0.83(+2.08%) |
Jul 09, 2015 | 40.73 | 40.75 | 39.65 | 39.76 | 8,005,927 | -0.44(-1.09%) |
Jul 08, 2015 | 41.27 | 41.36 | 40.07 | 40.20 | 4,876,756 | -1.17(-2.83%) |
Jul 07, 2015 | 40.92 | 41.64 | 40.15 | 41.37 | 9,319,373 | +0.58(+1.42%) |
Jul 06, 2015 | 39.81 | 41.21 | 39.79 | 40.79 | 6,205,283 | +0.56(+1.39%) |
Jul 02, 2015 | 40.13 | 40.23 | 40.23 | 40.23 | 4,765,757 | +0.18(+0.45%) |
Jul 01, 2015 | 39.31 | 40.49 | 39.04 | 40.05 | 10,145,258 | +1.09(+2.79%) |
Jun 30, 2015 | 38.25 | 39.38 | 38.23 | 38.96 | 5,298,608 | +1.09(+2.87%) |
Jun 29, 2015 | 38.13 | 38.67 | 37.84 | 37.88 | 3,802,813 | -0.83(-2.15%) |
Jun 26, 2015 | 38.16 | 38.93 | 38.11 | 38.71 | 12,394,685 | +0.39(+1.03%) |
Jun 25, 2015 | 38.57 | 38.75 | 38.01 | 38.32 | 3,777,451 | -0.18(-0.46%) |
Jun 24, 2015 | 38.79 | 39.18 | 38.48 | 38.49 | 4,741,027 | -0.38(-0.98%) |
Jun 23, 2015 | 38.70 | 39.10 | 38.50 | 38.87 | 5,435,090 | +0.22(+0.58%) |
Jun 22, 2015 | 38.85 | 38.89 | 38.39 | 38.65 | 3,430,778 | -0.01(-0.02%) |
Jun 19, 2015 | 38.58 | 39.31 | 38.54 | 38.66 | 5,767,028 | -0.03(-0.08%) |
Jun 18, 2015 | 38.40 | 39.11 | 38.38 | 38.69 | 5,024,971 | +0.48(+1.25%) |
Jun 17, 2015 | 38.43 | 39.07 | 37.70 | 38.21 | 5,809,451 | +0.08(+0.22%) |
Jun 16, 2015 | 37.94 | 38.29 | 37.59 | 38.13 | 4,094,330 | +0.10(+0.25%) |
Jun 15, 2015 | 37.70 | 38.13 | 37.62 | 38.03 | 4,898,718 | +0.02(+0.06%) |
Jun 12, 2015 | 38.50 | 38.50 | 37.54 | 38.01 | 5,640,899 | -0.74(-1.92%) |
Jun 11, 2015 | 38.14 | 39.07 | 37.93 | 38.75 | 5,559,907 | +0.85(+2.23%) |
Jun 10, 2015 | 37.18 | 38.08 | 37.18 | 37.91 | 6,443,667 | +0.92(+2.48%) |
Jun 09, 2015 | 37.54 | 37.70 | 36.99 | 36.99 | 6,677,537 | -0.42(-1.12%) |
Jun 08, 2015 | 37.54 | 38.04 | 37.35 | 37.41 | 4,083,627 | -0.17(-0.46%) |
Jun 05, 2015 | 37.30 | 37.80 | 37.23 | 37.59 | 7,805,657 | +0.22(+0.59%) |
Jun 04, 2015 | 37.74 | 37.98 | 37.23 | 37.37 | 8,114,748 | -0.70(-1.83%) |
Jun 03, 2015 | 38.25 | 38.43 | 37.85 | 38.06 | 6,937,808 | -0.31(-0.81%) |
Jun 02, 2015 | 38.51 | 38.65 | 37.96 | 38.37 | 5,167,690 | -0.19(-0.50%) |
Jun 01, 2015 | 38.42 | 39.07 | 38.42 | 38.56 | 6,300,280 | +0.03(+0.09%) |
May 29, 2015 | 38.35 | 39.10 | 38.17 | 38.53 | 7,565,388 | +0.26(+0.67%) |
May 28, 2015 | 37.58 | 38.39 | 37.38 | 38.27 | 4,904,361 | +0.67(+1.79%) |
May 27, 2015 | 37.77 | 38.06 | 37.35 | 37.60 | 6,295,909 | +0.19(+0.52%) |
May 26, 2015 | 38.25 | 38.35 | 37.13 | 37.41 | 8,690,261 | -0.98(-2.56%) |
May 22, 2015 | 38.46 | 38.39 | 38.39 | 38.39 | 11,647,898 | -0.22(-0.56%) |
May 21, 2015 | 38.84 | 39.05 | 38.55 | 38.61 | 5,652,533 | -0.25(-0.64%) |
May 20, 2015 | 39.02 | 39.09 | 38.56 | 38.86 | 4,783,956 | +0.03(+0.07%) |
May 19, 2015 | 38.29 | 38.91 | 38.83 | 38.83 | 4,621,949 | -0.00(-0.01%) |
May 18, 2015 | 38.43 | 38.91 | 38.15 | 38.83 | 3,447,474 | +0.49(+1.28%) |
May 15, 2015 | 38.75 | 38.77 | 37.97 | 38.34 | 4,316,136 | -0.47(-1.20%) |
May 14, 2015 | 38.06 | 38.90 | 38.02 | 38.81 | 5,050,469 | +0.90(+2.38%) |
May 13, 2015 | 37.81 | 38.06 | 37.59 | 37.91 | 4,046,658 | +0.35(+0.94%) |
May 12, 2015 | 37.88 | 37.88 | 37.29 | 37.56 | 4,894,968 | -0.35(-0.93%) |
May 11, 2015 | 39.29 | 39.34 | 37.59 | 37.91 | 6,060,939 | -0.96(-2.48%) |
May 08, 2015 | 38.19 | 39.11 | 37.69 | 38.87 | 7,003,211 | +0.81(+2.13%) |
May 07, 2015 | 37.43 | 38.35 | 37.04 | 38.06 | 6,415,670 | +0.62(+1.65%) |
May 06, 2015 | 38.10 | 38.15 | 36.97 | 37.44 | 6,609,657 | -0.30(-0.80%) |
May 05, 2015 | 37.69 | 37.91 | 37.49 | 37.74 | 5,191,303 | +0.21(+0.57%) |
May 04, 2015 | 37.96 | 38.25 | 37.47 | 37.53 | 5,518,874 | -0.52(-1.37%) |