Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.51 | 40.59 | 40.03 | 40.08 | 5,189,981 | -0.18(-0.44%) |
Jul 30, 2015 | 40.21 | 40.44 | 40.04 | 40.26 | 3,925,268 | -0.18(-0.44%) |
Jul 29, 2015 | 40.00 | 40.56 | 39.83 | 40.44 | 5,094,252 | +0.32(+0.79%) |
Jul 28, 2015 | 39.25 | 40.25 | 39.21 | 40.12 | 7,158,795 | +1.04(+2.66%) |
Jul 27, 2015 | 39.03 | 39.19 | 38.80 | 39.08 | 4,435,798 | -0.17(-0.43%) |
Jul 24, 2015 | 39.85 | 39.92 | 39.21 | 39.25 | 4,554,352 | -0.65(-1.63%) |
Jul 23, 2015 | 40.09 | 40.44 | 39.86 | 39.90 | 5,355,963 | -0.19(-0.46%) |
Jul 22, 2015 | 40.27 | 40.46 | 40.07 | 40.09 | 6,023,391 | -0.29(-0.73%) |
Jul 21, 2015 | 40.72 | 40.73 | 40.24 | 40.39 | 6,799,576 | -0.46(-1.14%) |
Jul 20, 2015 | 40.76 | 41.04 | 40.66 | 40.85 | 5,147,003 | +0.12(+0.29%) |
Jul 17, 2015 | 41.18 | 41.34 | 40.63 | 40.73 | 8,230,172 | -0.60(-1.46%) |
Jul 16, 2015 | 41.73 | 41.86 | 41.16 | 41.34 | 5,922,753 | -0.09(-0.21%) |
Jul 15, 2015 | 41.91 | 42.02 | 41.25 | 41.42 | 5,397,000 | -0.56(-1.33%) |
Jul 14, 2015 | 42.07 | 42.14 | 41.81 | 41.98 | 3,777,582 | -0.08(-0.18%) |
Jul 13, 2015 | 41.98 | 42.11 | 41.81 | 42.06 | 4,388,429 | +0.36(+0.87%) |
Jul 10, 2015 | 42.21 | 42.27 | 41.58 | 41.69 | 5,137,475 | +0.05(+0.13%) |
Jul 09, 2015 | 42.41 | 42.54 | 41.64 | 41.64 | 4,833,150 | -0.17(-0.41%) |
Jul 08, 2015 | 42.36 | 42.50 | 41.68 | 41.81 | 5,463,104 | -0.83(-1.94%) |
Jul 07, 2015 | 42.75 | 42.83 | 41.94 | 42.64 | 5,825,856 | -0.16(-0.38%) |
Jul 06, 2015 | 43.01 | 43.31 | 42.71 | 42.80 | 3,956,843 | -0.46(-1.07%) |
Jul 02, 2015 | 43.12 | 43.27 | 43.27 | 43.27 | 6,388,467 | +0.32(+0.74%) |
Jul 01, 2015 | 43.12 | 43.13 | 42.62 | 42.95 | 6,752,938 | +0.02(+0.04%) |
Jun 30, 2015 | 43.54 | 44.36 | 42.78 | 42.93 | 9,776,970 | -0.10(-0.23%) |
Jun 29, 2015 | 43.56 | 43.76 | 42.99 | 43.03 | 3,461,713 | -0.79(-1.80%) |
Jun 26, 2015 | 43.86 | 43.95 | 43.64 | 43.82 | 4,625,076 | -0.03(-0.07%) |
Jun 25, 2015 | 44.47 | 44.55 | 43.86 | 43.86 | 4,039,961 | -0.67(-1.51%) |
Jun 24, 2015 | 44.82 | 44.85 | 44.40 | 44.53 | 3,064,636 | -0.30(-0.67%) |
Jun 23, 2015 | 45.20 | 45.25 | 44.63 | 44.83 | 4,386,803 | -0.29(-0.65%) |
Jun 22, 2015 | 44.81 | 45.42 | 44.81 | 45.13 | 5,336,104 | +0.12(+0.26%) |
Jun 19, 2015 | 45.26 | 45.54 | 44.99 | 45.01 | 8,871,019 | -0.50(-1.09%) |
Jun 18, 2015 | 45.31 | 45.99 | 45.21 | 45.50 | 7,036,926 | +0.31(+0.69%) |
Jun 17, 2015 | 45.50 | 45.62 | 44.87 | 45.20 | 5,309,424 | -0.20(-0.44%) |
Jun 16, 2015 | 45.45 | 45.60 | 45.23 | 45.40 | 3,025,491 | -0.07(-0.15%) |
Jun 15, 2015 | 45.78 | 45.78 | 45.33 | 45.47 | 3,604,342 | -0.72(-1.56%) |
Jun 12, 2015 | 46.40 | 46.61 | 46.06 | 46.19 | 3,716,087 | -0.40(-0.85%) |
Jun 11, 2015 | 46.39 | 46.64 | 46.27 | 46.58 | 3,831,355 | +0.29(+0.62%) |
Jun 10, 2015 | 46.12 | 46.40 | 46.02 | 46.30 | 4,065,717 | +0.46(+1.00%) |
Jun 09, 2015 | 45.50 | 46.00 | 45.45 | 45.84 | 3,185,851 | +0.05(+0.10%) |
Jun 08, 2015 | 45.73 | 46.06 | 45.68 | 45.79 | 3,622,417 | -0.07(-0.15%) |
Jun 05, 2015 | 45.54 | 45.91 | 45.41 | 45.86 | 4,259,349 | +0.22(+0.49%) |
Jun 04, 2015 | 46.37 | 46.49 | 45.56 | 45.64 | 7,771,290 | -1.10(-2.35%) |
Jun 03, 2015 | 46.71 | 47.02 | 46.57 | 46.74 | 3,407,655 | +0.03(+0.07%) |
Jun 02, 2015 | 46.53 | 47.07 | 46.48 | 46.71 | 3,879,208 | +0.05(+0.10%) |
Jun 01, 2015 | 46.97 | 47.11 | 46.48 | 46.66 | 3,662,385 | -0.05(-0.12%) |
May 29, 2015 | 47.43 | 47.46 | 46.48 | 46.71 | 5,868,316 | -0.55(-1.16%) |
May 28, 2015 | 47.02 | 47.30 | 46.71 | 47.26 | 4,789,877 | +0.05(+0.12%) |
May 27, 2015 | 47.16 | 47.36 | 46.93 | 47.21 | 3,444,237 | +0.09(+0.20%) |
May 26, 2015 | 47.84 | 47.84 | 46.98 | 47.12 | 5,912,893 | -0.74(-1.54%) |
May 22, 2015 | 47.69 | 47.85 | 47.85 | 47.85 | 6,873,006 | +0.05(+0.10%) |
May 21, 2015 | 46.67 | 48.60 | 46.63 | 47.81 | 13,882,532 | +1.23(+2.64%) |
May 20, 2015 | 46.36 | 46.69 | 46.01 | 46.57 | 6,360,113 | +0.18(+0.38%) |
May 19, 2015 | 46.47 | 46.63 | 46.10 | 46.40 | 6,494,946 | -0.23(-0.50%) |
May 18, 2015 | 46.72 | 46.82 | 46.40 | 46.63 | 5,162,272 | +0.01(+0.02%) |
May 15, 2015 | 46.93 | 46.95 | 46.52 | 46.62 | 4,717,024 | -0.26(-0.56%) |
May 14, 2015 | 47.08 | 47.14 | 46.74 | 46.88 | 5,321,409 | +0.15(+0.31%) |
May 13, 2015 | 46.50 | 47.14 | 46.50 | 46.74 | 9,369,487 | +0.49(+1.06%) |
May 12, 2015 | 45.49 | 46.49 | 45.37 | 46.25 | 9,649,714 | +0.68(+1.48%) |
May 11, 2015 | 45.13 | 45.76 | 44.88 | 45.57 | 6,876,277 | +0.39(+0.87%) |
May 08, 2015 | 45.14 | 45.40 | 45.01 | 45.18 | 5,272,040 | +0.53(+1.19%) |
May 07, 2015 | 44.92 | 44.93 | 44.29 | 44.65 | 7,528,536 | -0.09(-0.21%) |
May 06, 2015 | 44.87 | 44.94 | 44.23 | 44.74 | 8,649,124 | -0.14(-0.31%) |
May 05, 2015 | 44.27 | 45.24 | 44.19 | 44.88 | 10,959,911 | -0.84(-1.83%) |
May 04, 2015 | 45.80 | 45.96 | 45.59 | 45.72 | 4,956,692 | +0.12(+0.27%) |