Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 41.39 | 41.46 | 40.70 | 40.88 | 35,645,996 | -0.16(-0.38%) |
Jul 30, 2015 | 40.49 | 41.49 | 40.20 | 41.03 | 45,443,316 | +0.52(+1.27%) |
Jul 29, 2015 | 39.74 | 40.95 | 39.62 | 40.52 | 46,776,592 | +0.83(+2.10%) |
Jul 28, 2015 | 39.90 | 39.95 | 39.21 | 39.69 | 39,218,500 | -0.01(-0.02%) |
Jul 27, 2015 | 40.21 | 40.27 | 39.61 | 39.70 | 45,356,480 | -0.52(-1.28%) |
Jul 24, 2015 | 40.19 | 40.54 | 40.09 | 40.21 | 36,938,972 | -0.15(-0.37%) |
Jul 23, 2015 | 39.63 | 40.47 | 39.48 | 40.36 | 38,762,380 | +0.50(+1.25%) |
Jul 22, 2015 | 39.77 | 41.08 | 39.57 | 39.86 | 67,577,520 | -1.52(-3.68%) |
Jul 21, 2015 | 40.95 | 41.43 | 40.68 | 41.38 | 48,851,988 | +0.32(+0.77%) |
Jul 20, 2015 | 40.83 | 41.25 | 40.65 | 41.07 | 34,994,544 | +0.26(+0.64%) |
Jul 17, 2015 | 40.75 | 40.95 | 40.49 | 40.81 | 33,664,568 | -0.03(-0.09%) |
Jul 16, 2015 | 40.27 | 40.87 | 40.24 | 40.84 | 30,011,592 | +0.79(+1.97%) |
Jul 15, 2015 | 39.98 | 40.17 | 39.77 | 40.05 | 30,418,342 | +0.12(+0.31%) |
Jul 14, 2015 | 39.78 | 40.23 | 39.66 | 39.93 | 26,139,328 | +0.07(+0.18%) |
Jul 13, 2015 | 39.37 | 39.93 | 39.35 | 39.86 | 32,191,588 | +0.81(+2.08%) |
Jul 10, 2015 | 39.40 | 39.51 | 39.01 | 39.05 | 29,093,242 | +0.08(+0.20%) |
Jul 09, 2015 | 39.17 | 39.58 | 38.95 | 38.97 | 37,041,484 | +0.25(+0.63%) |
Jul 08, 2015 | 38.90 | 39.28 | 38.54 | 38.72 | 45,452,600 | -0.05(-0.14%) |
Jul 07, 2015 | 38.81 | 38.94 | 37.92 | 38.78 | 41,625,536 | -0.08(-0.20%) |
Jul 06, 2015 | 38.48 | 38.93 | 38.47 | 38.86 | 26,314,604 | -0.01(-0.02%) |
Jul 02, 2015 | 38.93 | 38.86 | 38.86 | 38.86 | 24,850,478 | -0.04(-0.10%) |
Jul 01, 2015 | 38.92 | 39.59 | 38.60 | 38.90 | 32,379,714 | +0.26(+0.67%) |
Jun 30, 2015 | 39.14 | 39.14 | 38.46 | 38.65 | 41,065,604 | -0.19(-0.50%) |
Jun 29, 2015 | 39.42 | 39.59 | 38.83 | 38.84 | 38,928,392 | -0.78(-1.97%) |
Jun 26, 2015 | 39.96 | 40.51 | 39.42 | 39.62 | 56,934,108 | -0.34(-0.85%) |
Jun 25, 2015 | 40.29 | 40.32 | 39.83 | 39.96 | 23,541,010 | +0.01(+0.03%) |
Jun 24, 2015 | 39.98 | 40.48 | 39.87 | 39.95 | 39,860,100 | -0.24(-0.60%) |
Jun 23, 2015 | 40.38 | 40.51 | 39.93 | 40.19 | 29,585,284 | -0.28(-0.69%) |
Jun 22, 2015 | 40.55 | 40.89 | 40.40 | 40.47 | 23,211,186 | +0.11(+0.28%) |
Jun 19, 2015 | 40.96 | 40.99 | 40.26 | 40.35 | 72,930,344 | -0.54(-1.33%) |
Jun 18, 2015 | 40.46 | 40.96 | 40.41 | 40.89 | 37,310,152 | +0.66(+1.63%) |
Jun 17, 2015 | 40.03 | 40.33 | 39.70 | 40.24 | 32,792,370 | +0.12(+0.31%) |
Jun 16, 2015 | 39.70 | 40.47 | 39.65 | 40.12 | 30,926,018 | +0.31(+0.78%) |
Jun 15, 2015 | 39.78 | 39.96 | 39.42 | 39.80 | 37,991,476 | -0.43(-1.08%) |
Jun 12, 2015 | 40.46 | 40.67 | 40.18 | 40.24 | 27,339,834 | -0.41(-1.01%) |
Jun 11, 2015 | 40.84 | 41.07 | 40.38 | 40.65 | 31,241,838 | -0.15(-0.36%) |
Jun 10, 2015 | 40.08 | 40.99 | 39.99 | 40.80 | 32,464,954 | +0.84(+2.10%) |
Jun 09, 2015 | 40.05 | 40.21 | 39.79 | 39.96 | 27,882,510 | -0.07(-0.18%) |
Jun 08, 2015 | 40.53 | 40.64 | 39.98 | 40.03 | 25,271,614 | -0.36(-0.89%) |
Jun 05, 2015 | 40.54 | 40.72 | 40.12 | 40.39 | 29,061,630 | -0.19(-0.47%) |
Jun 04, 2015 | 40.96 | 41.28 | 40.44 | 40.58 | 31,696,144 | -0.43(-1.05%) |
Jun 03, 2015 | 41.46 | 41.78 | 40.98 | 41.01 | 31,990,488 | -0.06(-0.15%) |
Jun 02, 2015 | 41.08 | 41.45 | 40.81 | 41.07 | 24,559,640 | -0.27(-0.66%) |
Jun 01, 2015 | 41.19 | 41.81 | 40.81 | 41.34 | 32,944,664 | +0.32(+0.79%) |
May 29, 2015 | 41.52 | 41.64 | 40.78 | 41.02 | 41,721,648 | -0.52(-1.24%) |
May 28, 2015 | 41.58 | 42.03 | 41.48 | 41.53 | 22,030,482 | -0.14(-0.34%) |
May 27, 2015 | 40.98 | 41.81 | 40.81 | 41.67 | 31,228,902 | +0.89(+2.19%) |
May 26, 2015 | 40.99 | 41.03 | 40.43 | 40.78 | 33,794,868 | -0.27(-0.66%) |
May 22, 2015 | 41.40 | 41.05 | 41.05 | 41.05 | 29,384,386 | -0.46(-1.10%) |
May 21, 2015 | 41.38 | 41.66 | 41.14 | 41.51 | 25,601,062 | -0.14(-0.34%) |
May 20, 2015 | 41.48 | 41.95 | 41.38 | 41.65 | 28,615,316 | +0.00(+0.00%) |
May 19, 2015 | 41.63 | 41.85 | 41.30 | 41.65 | 32,644,570 | -0.10(-0.25%) |
May 18, 2015 | 41.73 | 41.94 | 41.41 | 41.75 | 27,746,120 | -0.25(-0.59%) |
May 15, 2015 | 42.50 | 42.53 | 41.79 | 42.00 | 32,935,392 | -0.37(-0.87%) |
May 14, 2015 | 41.77 | 42.46 | 41.77 | 42.37 | 37,922,552 | +0.95(+2.30%) |
May 13, 2015 | 41.91 | 42.02 | 41.37 | 41.42 | 39,307,228 | +0.24(+0.58%) |
May 12, 2015 | 40.74 | 41.47 | 40.37 | 41.18 | 34,412,940 | -0.02(-0.04%) |
May 11, 2015 | 41.35 | 41.67 | 41.20 | 41.20 | 28,297,644 | -0.33(-0.80%) |
May 08, 2015 | 41.35 | 41.73 | 41.33 | 41.53 | 40,665,072 | +0.91(+2.25%) |
May 07, 2015 | 40.24 | 40.95 | 40.14 | 40.61 | 37,913,136 | +0.37(+0.91%) |
May 06, 2015 | 41.37 | 41.54 | 40.02 | 40.25 | 60,289,272 | -1.15(-2.77%) |
May 05, 2015 | 41.59 | 41.88 | 41.14 | 41.40 | 57,917,612 | -0.56(-1.33%) |
May 04, 2015 | 42.07 | 42.50 | 41.90 | 41.95 | 39,125,812 | -0.36(-0.85%) |