Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.69 | 41.47 | 39.19 | 39.24 | 2,782,999 | -0.05(-0.13%) |
Jul 30, 2015 | 38.92 | 39.33 | 38.72 | 39.29 | 1,872,248 | +0.11(+0.28%) |
Jul 29, 2015 | 38.43 | 39.35 | 38.22 | 39.19 | 2,565,659 | +0.78(+2.02%) |
Jul 28, 2015 | 38.57 | 38.89 | 38.33 | 38.41 | 2,256,472 | -0.08(-0.22%) |
Jul 27, 2015 | 38.55 | 38.61 | 38.15 | 38.49 | 2,395,946 | -0.72(-1.83%) |
Jul 24, 2015 | 39.66 | 39.69 | 39.03 | 39.21 | 1,638,638 | -0.49(-1.24%) |
Jul 23, 2015 | 40.05 | 40.12 | 39.58 | 39.70 | 1,483,397 | -0.34(-0.86%) |
Jul 22, 2015 | 40.10 | 40.45 | 40.00 | 40.05 | 1,113,902 | -0.22(-0.54%) |
Jul 21, 2015 | 41.09 | 41.17 | 40.15 | 40.26 | 1,322,567 | -1.04(-2.53%) |
Jul 20, 2015 | 41.06 | 41.57 | 41.03 | 41.31 | 1,211,450 | +0.20(+0.49%) |
Jul 17, 2015 | 41.46 | 41.86 | 40.84 | 41.11 | 893,961 | -0.54(-1.30%) |
Jul 16, 2015 | 41.72 | 42.13 | 41.45 | 41.65 | 1,300,133 | +0.35(+0.85%) |
Jul 15, 2015 | 41.95 | 42.18 | 41.06 | 41.30 | 1,611,723 | -0.82(-1.94%) |
Jul 14, 2015 | 41.79 | 42.22 | 41.73 | 42.12 | 844,840 | +0.23(+0.56%) |
Jul 13, 2015 | 41.43 | 41.93 | 41.07 | 41.88 | 1,340,674 | +0.75(+1.83%) |
Jul 10, 2015 | 42.41 | 42.53 | 41.12 | 41.13 | 2,061,172 | -0.89(-2.13%) |
Jul 09, 2015 | 42.44 | 42.84 | 41.98 | 42.02 | 1,495,894 | +0.17(+0.40%) |
Jul 08, 2015 | 42.38 | 42.47 | 41.42 | 41.86 | 2,884,137 | -0.89(-2.09%) |
Jul 07, 2015 | 42.84 | 42.99 | 42.18 | 42.75 | 2,085,604 | -0.11(-0.25%) |
Jul 06, 2015 | 43.18 | 43.73 | 42.77 | 42.86 | 1,131,797 | -0.93(-2.12%) |
Jul 02, 2015 | 43.69 | 43.79 | 43.79 | 43.79 | 946,653 | +0.30(+0.69%) |
Jul 01, 2015 | 44.27 | 44.27 | 43.35 | 43.49 | 1,679,943 | -0.49(-1.12%) |
Jun 30, 2015 | 43.85 | 44.59 | 43.24 | 43.98 | 3,164,944 | +1.23(+2.87%) |
Jun 29, 2015 | 43.33 | 43.39 | 42.71 | 42.75 | 1,221,899 | -0.99(-2.27%) |
Jun 26, 2015 | 43.83 | 44.16 | 43.69 | 43.75 | 3,037,363 | -0.22(-0.49%) |
Jun 25, 2015 | 44.76 | 44.93 | 43.83 | 43.96 | 1,250,540 | -0.87(-1.94%) |
Jun 24, 2015 | 44.90 | 45.34 | 44.67 | 44.83 | 1,403,520 | -0.20(-0.45%) |
Jun 23, 2015 | 44.95 | 45.26 | 44.87 | 45.03 | 851,194 | -0.02(-0.06%) |
Jun 22, 2015 | 44.96 | 45.48 | 44.87 | 45.06 | 1,213,777 | +0.51(+1.14%) |
Jun 19, 2015 | 44.57 | 44.82 | 44.41 | 44.55 | 3,702,467 | -0.13(-0.30%) |
Jun 18, 2015 | 44.53 | 44.83 | 44.36 | 44.68 | 1,634,594 | +0.32(+0.71%) |
Jun 17, 2015 | 44.48 | 44.67 | 44.12 | 44.37 | 1,346,374 | -0.06(-0.13%) |
Jun 16, 2015 | 44.23 | 44.52 | 44.12 | 44.42 | 1,079,287 | +0.06(+0.13%) |
Jun 15, 2015 | 44.66 | 44.67 | 44.07 | 44.37 | 2,356,791 | -0.80(-1.77%) |
Jun 12, 2015 | 45.17 | 45.47 | 45.01 | 45.16 | 853,849 | -0.15(-0.33%) |
Jun 11, 2015 | 45.34 | 45.45 | 44.95 | 45.31 | 742,882 | +0.01(+0.02%) |
Jun 10, 2015 | 45.31 | 45.56 | 45.04 | 45.31 | 947,858 | +0.40(+0.89%) |
Jun 09, 2015 | 45.05 | 45.66 | 44.80 | 44.91 | 1,403,210 | +0.00(+0.00%) |
Jun 08, 2015 | 45.06 | 45.23 | 44.87 | 44.91 | 1,091,880 | -0.33(-0.74%) |
Jun 05, 2015 | 45.27 | 45.49 | 44.94 | 45.24 | 1,027,849 | -0.16(-0.35%) |
Jun 04, 2015 | 45.86 | 45.93 | 45.28 | 45.40 | 974,490 | -0.88(-1.91%) |
Jun 03, 2015 | 46.28 | 46.80 | 46.21 | 46.28 | 744,248 | +0.15(+0.32%) |
Jun 02, 2015 | 45.57 | 46.54 | 45.57 | 46.13 | 746,598 | +0.47(+1.04%) |
Jun 01, 2015 | 45.82 | 45.99 | 45.42 | 45.66 | 1,186,811 | -0.12(-0.27%) |
May 29, 2015 | 46.20 | 46.50 | 45.77 | 45.78 | 1,122,906 | -0.42(-0.90%) |
May 28, 2015 | 46.09 | 46.26 | 45.65 | 46.20 | 1,180,850 | -0.12(-0.27%) |
May 27, 2015 | 46.15 | 46.54 | 45.79 | 46.32 | 1,055,838 | +0.10(+0.22%) |
May 26, 2015 | 47.05 | 47.10 | 46.10 | 46.22 | 1,371,270 | -1.32(-2.78%) |
May 22, 2015 | 47.82 | 47.55 | 47.55 | 47.55 | 638,534 | -0.43(-0.90%) |
May 21, 2015 | 47.51 | 48.29 | 47.51 | 47.98 | 1,038,672 | +0.62(+1.30%) |
May 20, 2015 | 47.05 | 47.57 | 47.05 | 47.36 | 681,557 | +0.35(+0.74%) |
May 19, 2015 | 47.75 | 47.89 | 46.81 | 47.01 | 1,479,226 | -0.90(-1.88%) |
May 18, 2015 | 47.45 | 48.00 | 47.45 | 47.91 | 1,757,144 | +0.38(+0.81%) |
May 15, 2015 | 47.51 | 47.74 | 47.33 | 47.53 | 1,646,910 | +0.01(+0.02%) |
May 14, 2015 | 47.20 | 47.64 | 47.03 | 47.52 | 1,797,250 | +0.52(+1.12%) |
May 13, 2015 | 46.36 | 47.12 | 46.10 | 47.00 | 2,677,589 | +0.87(+1.89%) |
May 12, 2015 | 46.05 | 46.45 | 45.72 | 46.12 | 1,541,600 | -0.03(-0.07%) |
May 11, 2015 | 46.40 | 46.75 | 46.11 | 46.16 | 1,399,177 | -0.21(-0.45%) |
May 08, 2015 | 46.87 | 47.10 | 46.21 | 46.36 | 2,109,917 | +0.05(+0.11%) |
May 07, 2015 | 46.86 | 47.10 | 46.20 | 46.31 | 1,970,425 | -0.88(-1.87%) |
May 06, 2015 | 46.94 | 47.47 | 46.68 | 47.20 | 2,028,495 | +0.60(+1.29%) |
May 05, 2015 | 46.66 | 47.28 | 46.35 | 46.60 | 1,759,445 | -0.04(-0.09%) |
May 04, 2015 | 47.11 | 47.26 | 46.60 | 46.64 | 2,523,974 | -0.52(-1.09%) |