Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.51 | 40.58 | 40.02 | 40.08 | 5,190,503 | -0.18(-0.44%) |
Jul 30, 2015 | 40.21 | 40.43 | 40.04 | 40.26 | 3,925,663 | -0.18(-0.44%) |
Jul 29, 2015 | 39.99 | 40.55 | 39.82 | 40.44 | 5,094,765 | +0.32(+0.79%) |
Jul 28, 2015 | 39.25 | 40.24 | 39.20 | 40.12 | 7,159,516 | +1.04(+2.66%) |
Jul 27, 2015 | 39.03 | 39.19 | 38.80 | 39.08 | 4,436,244 | -0.17(-0.43%) |
Jul 24, 2015 | 39.85 | 39.92 | 39.21 | 39.25 | 4,554,810 | -0.65(-1.63%) |
Jul 23, 2015 | 40.09 | 40.44 | 39.85 | 39.90 | 5,356,502 | -0.19(-0.46%) |
Jul 22, 2015 | 40.26 | 40.46 | 40.06 | 40.09 | 6,023,996 | -0.29(-0.73%) |
Jul 21, 2015 | 40.71 | 40.72 | 40.23 | 40.38 | 6,800,260 | -0.46(-1.14%) |
Jul 20, 2015 | 40.75 | 41.03 | 40.66 | 40.85 | 5,147,520 | +0.12(+0.29%) |
Jul 17, 2015 | 41.17 | 41.33 | 40.63 | 40.73 | 8,231,000 | -0.60(-1.46%) |
Jul 16, 2015 | 41.73 | 41.86 | 41.16 | 41.33 | 5,923,349 | -0.09(-0.21%) |
Jul 15, 2015 | 41.91 | 42.02 | 41.25 | 41.42 | 5,397,543 | -0.56(-1.33%) |
Jul 14, 2015 | 42.06 | 42.14 | 41.81 | 41.98 | 3,777,962 | -0.08(-0.18%) |
Jul 13, 2015 | 41.98 | 42.11 | 41.81 | 42.05 | 4,388,870 | +0.36(+0.87%) |
Jul 10, 2015 | 42.20 | 42.27 | 41.58 | 41.69 | 5,137,991 | +0.05(+0.13%) |
Jul 09, 2015 | 42.40 | 42.53 | 41.64 | 41.64 | 4,833,636 | -0.17(-0.41%) |
Jul 08, 2015 | 42.36 | 42.50 | 41.68 | 41.81 | 5,463,654 | -0.83(-1.94%) |
Jul 07, 2015 | 42.74 | 42.82 | 41.94 | 42.63 | 5,826,442 | -0.16(-0.38%) |
Jul 06, 2015 | 43.01 | 43.31 | 42.71 | 42.80 | 3,957,241 | -0.46(-1.07%) |
Jul 02, 2015 | 43.12 | 43.26 | 43.26 | 43.26 | 6,389,110 | +0.32(+0.74%) |
Jul 01, 2015 | 43.12 | 43.12 | 42.61 | 42.94 | 6,753,617 | +0.02(+0.04%) |
Jun 30, 2015 | 43.53 | 44.35 | 42.77 | 42.93 | 9,777,953 | -0.10(-0.23%) |
Jun 29, 2015 | 43.56 | 43.76 | 42.98 | 43.03 | 3,462,062 | -0.79(-1.80%) |
Jun 26, 2015 | 43.85 | 43.94 | 43.63 | 43.82 | 4,625,542 | -0.03(-0.07%) |
Jun 25, 2015 | 44.46 | 44.55 | 43.85 | 43.85 | 4,040,368 | -0.67(-1.51%) |
Jun 24, 2015 | 44.81 | 44.85 | 44.40 | 44.52 | 3,064,944 | -0.30(-0.67%) |
Jun 23, 2015 | 45.19 | 45.25 | 44.63 | 44.83 | 4,387,244 | -0.29(-0.65%) |
Jun 22, 2015 | 44.80 | 45.42 | 44.80 | 45.12 | 5,336,641 | +0.12(+0.26%) |
Jun 19, 2015 | 45.26 | 45.54 | 44.99 | 45.00 | 8,871,911 | -0.50(-1.09%) |
Jun 18, 2015 | 45.31 | 45.98 | 45.21 | 45.50 | 7,037,634 | +0.31(+0.69%) |
Jun 17, 2015 | 45.49 | 45.62 | 44.87 | 45.19 | 5,309,958 | -0.20(-0.44%) |
Jun 16, 2015 | 45.45 | 45.59 | 45.23 | 45.39 | 3,025,795 | -0.07(-0.15%) |
Jun 15, 2015 | 45.77 | 45.77 | 45.33 | 45.46 | 3,604,704 | -0.72(-1.56%) |
Jun 12, 2015 | 46.40 | 46.61 | 46.06 | 46.18 | 3,716,461 | -0.40(-0.85%) |
Jun 11, 2015 | 46.38 | 46.63 | 46.27 | 46.58 | 3,831,741 | +0.29(+0.62%) |
Jun 10, 2015 | 46.12 | 46.40 | 46.01 | 46.29 | 4,066,126 | +0.46(+1.00%) |
Jun 09, 2015 | 45.50 | 46.00 | 45.45 | 45.83 | 3,186,171 | +0.05(+0.10%) |
Jun 08, 2015 | 45.72 | 46.06 | 45.68 | 45.79 | 3,622,781 | -0.07(-0.15%) |
Jun 05, 2015 | 45.54 | 45.90 | 45.41 | 45.86 | 4,259,777 | +0.22(+0.49%) |
Jun 04, 2015 | 46.37 | 46.48 | 45.55 | 45.63 | 7,772,072 | -1.10(-2.35%) |
Jun 03, 2015 | 46.70 | 47.01 | 46.57 | 46.73 | 3,407,998 | +0.03(+0.07%) |
Jun 02, 2015 | 46.52 | 47.06 | 46.48 | 46.70 | 3,879,598 | +0.05(+0.10%) |
Jun 01, 2015 | 46.96 | 47.10 | 46.48 | 46.65 | 3,662,754 | -0.05(-0.12%) |
May 29, 2015 | 47.42 | 47.46 | 46.48 | 46.71 | 5,868,907 | -0.55(-1.16%) |
May 28, 2015 | 47.01 | 47.30 | 46.70 | 47.26 | 4,790,359 | +0.05(+0.11%) |
May 27, 2015 | 47.16 | 47.36 | 46.93 | 47.20 | 3,444,584 | +0.09(+0.20%) |
May 26, 2015 | 47.83 | 47.84 | 46.97 | 47.11 | 5,913,488 | -0.74(-1.54%) |
May 22, 2015 | 47.68 | 47.85 | 47.85 | 47.85 | 6,873,697 | +0.05(+0.10%) |
May 21, 2015 | 46.66 | 48.60 | 46.62 | 47.80 | 13,883,929 | +1.23(+2.64%) |
May 20, 2015 | 46.35 | 46.69 | 46.00 | 46.57 | 6,360,753 | +0.18(+0.38%) |
May 19, 2015 | 46.46 | 46.62 | 46.10 | 46.39 | 6,495,599 | -0.23(-0.50%) |
May 18, 2015 | 46.72 | 46.82 | 46.39 | 46.62 | 5,162,791 | +0.01(+0.02%) |
May 15, 2015 | 46.93 | 46.94 | 46.51 | 46.62 | 4,717,498 | -0.26(-0.56%) |
May 14, 2015 | 47.07 | 47.13 | 46.73 | 46.88 | 5,321,945 | +0.15(+0.31%) |
May 13, 2015 | 46.50 | 47.13 | 46.50 | 46.73 | 9,370,429 | +0.49(+1.06%) |
May 12, 2015 | 45.48 | 46.48 | 45.37 | 46.24 | 9,650,685 | +0.68(+1.48%) |
May 11, 2015 | 45.13 | 45.75 | 44.88 | 45.57 | 6,876,968 | +0.39(+0.87%) |
May 08, 2015 | 45.14 | 45.39 | 45.01 | 45.18 | 5,272,571 | +0.53(+1.19%) |
May 07, 2015 | 44.91 | 44.92 | 44.28 | 44.65 | 7,529,293 | -0.09(-0.21%) |
May 06, 2015 | 44.87 | 44.94 | 44.23 | 44.74 | 8,649,994 | -0.14(-0.31%) |
May 05, 2015 | 44.27 | 45.24 | 44.18 | 44.88 | 10,961,014 | -0.84(-1.83%) |
May 04, 2015 | 45.79 | 45.96 | 45.58 | 45.71 | 4,957,190 | +0.12(+0.27%) |