Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.32 | 40.40 | 39.84 | 39.90 | 5,214,345 | -0.18(-0.44%) |
Jul 30, 2015 | 40.03 | 40.25 | 39.86 | 40.07 | 3,943,695 | -0.18(-0.44%) |
Jul 29, 2015 | 39.81 | 40.37 | 39.64 | 40.25 | 5,118,167 | +0.32(+0.79%) |
Jul 28, 2015 | 39.07 | 40.06 | 39.02 | 39.93 | 7,192,402 | +1.03(+2.66%) |
Jul 27, 2015 | 38.85 | 39.01 | 38.62 | 38.90 | 4,456,621 | -0.17(-0.43%) |
Jul 24, 2015 | 39.66 | 39.73 | 39.03 | 39.07 | 4,575,732 | -0.65(-1.63%) |
Jul 23, 2015 | 39.90 | 40.25 | 39.67 | 39.72 | 5,381,107 | -0.19(-0.46%) |
Jul 22, 2015 | 40.08 | 40.27 | 39.88 | 39.90 | 6,051,667 | -0.29(-0.73%) |
Jul 21, 2015 | 40.53 | 40.54 | 40.05 | 40.20 | 6,831,496 | -0.46(-1.14%) |
Jul 20, 2015 | 40.57 | 40.85 | 40.47 | 40.66 | 5,171,165 | +0.12(+0.29%) |
Jul 17, 2015 | 40.98 | 41.14 | 40.44 | 40.54 | 8,268,808 | -0.60(-1.46%) |
Jul 16, 2015 | 41.54 | 41.67 | 40.97 | 41.14 | 5,950,557 | -0.08(-0.21%) |
Jul 15, 2015 | 41.72 | 41.82 | 41.06 | 41.23 | 5,422,336 | -0.56(-1.33%) |
Jul 14, 2015 | 41.87 | 41.95 | 41.62 | 41.78 | 3,795,316 | -0.08(-0.18%) |
Jul 13, 2015 | 41.78 | 41.92 | 41.62 | 41.86 | 4,409,030 | +0.36(+0.87%) |
Jul 10, 2015 | 42.01 | 42.08 | 41.39 | 41.50 | 5,161,592 | +0.05(+0.13%) |
Jul 09, 2015 | 42.21 | 42.34 | 41.45 | 41.45 | 4,855,839 | -0.17(-0.41%) |
Jul 08, 2015 | 42.16 | 42.30 | 41.49 | 41.62 | 5,488,750 | -0.82(-1.94%) |
Jul 07, 2015 | 42.55 | 42.62 | 41.75 | 42.44 | 5,853,205 | -0.16(-0.38%) |
Jul 06, 2015 | 42.81 | 43.11 | 42.51 | 42.60 | 3,975,418 | -0.46(-1.07%) |
Jul 02, 2015 | 42.92 | 43.06 | 43.06 | 43.06 | 6,418,458 | +0.32(+0.74%) |
Jul 01, 2015 | 42.92 | 42.93 | 42.42 | 42.75 | 6,784,639 | +0.02(+0.04%) |
Jun 30, 2015 | 43.33 | 44.15 | 42.58 | 42.73 | 9,822,867 | -0.10(-0.23%) |
Jun 29, 2015 | 43.36 | 43.56 | 42.79 | 42.83 | 3,477,964 | -0.79(-1.80%) |
Jun 26, 2015 | 43.65 | 43.74 | 43.43 | 43.62 | 4,646,788 | -0.03(-0.07%) |
Jun 25, 2015 | 44.26 | 44.34 | 43.65 | 43.65 | 4,058,926 | -0.67(-1.51%) |
Jun 24, 2015 | 44.61 | 44.64 | 44.19 | 44.32 | 3,079,023 | -0.30(-0.67%) |
Jun 23, 2015 | 44.98 | 45.04 | 44.42 | 44.62 | 4,407,397 | -0.29(-0.65%) |
Jun 22, 2015 | 44.60 | 45.21 | 44.60 | 44.91 | 5,361,154 | +0.12(+0.26%) |
Jun 19, 2015 | 45.05 | 45.33 | 44.78 | 44.80 | 8,912,663 | -0.49(-1.09%) |
Jun 18, 2015 | 45.10 | 45.77 | 45.00 | 45.29 | 7,069,960 | +0.31(+0.69%) |
Jun 17, 2015 | 45.28 | 45.41 | 44.66 | 44.98 | 5,334,349 | -0.20(-0.44%) |
Jun 16, 2015 | 45.24 | 45.38 | 45.02 | 45.18 | 3,039,694 | -0.07(-0.15%) |
Jun 15, 2015 | 45.56 | 45.56 | 45.12 | 45.25 | 3,621,262 | -0.72(-1.56%) |
Jun 12, 2015 | 46.19 | 46.39 | 45.85 | 45.97 | 3,733,532 | -0.39(-0.85%) |
Jun 11, 2015 | 46.17 | 46.42 | 46.06 | 46.36 | 3,849,341 | +0.29(+0.62%) |
Jun 10, 2015 | 45.91 | 46.19 | 45.80 | 46.08 | 4,084,803 | +0.45(+1.00%) |
Jun 09, 2015 | 45.29 | 45.79 | 45.24 | 45.62 | 3,200,806 | +0.05(+0.10%) |
Jun 08, 2015 | 45.52 | 45.85 | 45.47 | 45.58 | 3,639,422 | -0.07(-0.15%) |
Jun 05, 2015 | 45.33 | 45.69 | 45.20 | 45.65 | 4,279,344 | +0.22(+0.49%) |
Jun 04, 2015 | 46.16 | 46.27 | 45.35 | 45.42 | 7,807,772 | -1.09(-2.35%) |
Jun 03, 2015 | 46.49 | 46.80 | 46.36 | 46.52 | 3,423,652 | +0.03(+0.07%) |
Jun 02, 2015 | 46.31 | 46.85 | 46.26 | 46.49 | 3,897,418 | +0.05(+0.10%) |
Jun 01, 2015 | 46.75 | 46.89 | 46.26 | 46.44 | 3,679,578 | -0.05(-0.12%) |
May 29, 2015 | 47.20 | 47.24 | 46.26 | 46.49 | 5,895,865 | -0.55(-1.16%) |
May 28, 2015 | 46.80 | 47.08 | 46.49 | 47.04 | 4,812,363 | +0.05(+0.11%) |
May 27, 2015 | 46.94 | 47.14 | 46.71 | 46.99 | 3,460,406 | +0.09(+0.20%) |
May 26, 2015 | 47.61 | 47.62 | 46.76 | 46.90 | 5,940,651 | -0.73(-1.54%) |
May 22, 2015 | 47.47 | 47.63 | 47.63 | 47.63 | 6,905,270 | +0.05(+0.10%) |
May 21, 2015 | 46.45 | 48.38 | 46.41 | 47.58 | 13,947,702 | +1.23(+2.64%) |
May 20, 2015 | 46.14 | 46.47 | 45.79 | 46.36 | 6,389,970 | +0.18(+0.38%) |
May 19, 2015 | 46.25 | 46.41 | 45.89 | 46.18 | 6,525,436 | -0.23(-0.50%) |
May 18, 2015 | 46.50 | 46.60 | 46.18 | 46.41 | 5,186,506 | +0.01(+0.02%) |
May 15, 2015 | 46.71 | 46.73 | 46.30 | 46.40 | 4,739,167 | -0.26(-0.56%) |
May 14, 2015 | 46.86 | 46.92 | 46.52 | 46.66 | 5,346,390 | +0.15(+0.31%) |
May 13, 2015 | 46.29 | 46.92 | 46.29 | 46.52 | 9,413,471 | +0.49(+1.06%) |
May 12, 2015 | 45.28 | 46.27 | 45.16 | 46.03 | 9,695,014 | +0.67(+1.48%) |
May 11, 2015 | 44.92 | 45.54 | 44.67 | 45.36 | 6,908,557 | +0.39(+0.87%) |
May 08, 2015 | 44.93 | 45.18 | 44.80 | 44.97 | 5,296,789 | +0.53(+1.19%) |
May 07, 2015 | 44.71 | 44.72 | 44.08 | 44.44 | 7,563,878 | -0.09(-0.21%) |
May 06, 2015 | 44.66 | 44.73 | 44.03 | 44.53 | 8,689,727 | -0.14(-0.31%) |
May 05, 2015 | 44.07 | 45.03 | 43.98 | 44.67 | 11,011,362 | -0.83(-1.83%) |
May 04, 2015 | 45.58 | 45.75 | 45.37 | 45.50 | 4,979,961 | +0.12(+0.27%) |