Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.35 | 40.43 | 39.88 | 39.93 | 5,209,963 | -0.18(-0.44%) |
Jul 30, 2015 | 40.06 | 40.28 | 39.89 | 40.11 | 3,940,381 | -0.18(-0.44%) |
Jul 29, 2015 | 39.84 | 40.40 | 39.67 | 40.28 | 5,113,866 | +0.32(+0.79%) |
Jul 28, 2015 | 39.10 | 40.09 | 39.06 | 39.97 | 7,186,358 | +1.03(+2.66%) |
Jul 27, 2015 | 38.88 | 39.04 | 38.66 | 38.93 | 4,452,876 | -0.17(-0.43%) |
Jul 24, 2015 | 39.70 | 39.77 | 39.06 | 39.10 | 4,571,886 | -0.65(-1.63%) |
Jul 23, 2015 | 39.94 | 40.28 | 39.71 | 39.75 | 5,376,585 | -0.19(-0.46%) |
Jul 22, 2015 | 40.11 | 40.31 | 39.91 | 39.94 | 6,046,582 | -0.29(-0.73%) |
Jul 21, 2015 | 40.56 | 40.57 | 40.08 | 40.23 | 6,825,755 | -0.46(-1.14%) |
Jul 20, 2015 | 40.60 | 40.88 | 40.51 | 40.69 | 5,166,819 | +0.12(+0.29%) |
Jul 17, 2015 | 41.02 | 41.18 | 40.48 | 40.58 | 8,261,860 | -0.60(-1.46%) |
Jul 16, 2015 | 41.57 | 41.70 | 41.00 | 41.18 | 5,945,556 | -0.08(-0.21%) |
Jul 15, 2015 | 41.75 | 41.86 | 41.09 | 41.26 | 5,417,779 | -0.56(-1.33%) |
Jul 14, 2015 | 41.90 | 41.98 | 41.65 | 41.82 | 3,792,127 | -0.08(-0.18%) |
Jul 13, 2015 | 41.82 | 41.95 | 41.65 | 41.90 | 4,405,325 | +0.36(+0.87%) |
Jul 10, 2015 | 42.04 | 42.11 | 41.42 | 41.53 | 5,157,255 | +0.05(+0.13%) |
Jul 09, 2015 | 42.24 | 42.38 | 41.48 | 41.48 | 4,851,759 | -0.17(-0.41%) |
Jul 08, 2015 | 42.20 | 42.34 | 41.52 | 41.65 | 5,484,138 | -0.83(-1.94%) |
Jul 07, 2015 | 42.58 | 42.66 | 41.78 | 42.48 | 5,848,286 | -0.16(-0.38%) |
Jul 06, 2015 | 42.85 | 43.15 | 42.55 | 42.64 | 3,972,078 | -0.46(-1.07%) |
Jul 02, 2015 | 42.95 | 43.10 | 43.10 | 43.10 | 6,413,064 | +0.32(+0.74%) |
Jul 01, 2015 | 42.95 | 42.96 | 42.45 | 42.78 | 6,778,937 | +0.02(+0.04%) |
Jun 30, 2015 | 43.37 | 44.19 | 42.61 | 42.77 | 9,814,613 | -0.10(-0.23%) |
Jun 29, 2015 | 43.39 | 43.60 | 42.82 | 42.87 | 3,475,041 | -0.79(-1.80%) |
Jun 26, 2015 | 43.69 | 43.78 | 43.47 | 43.66 | 4,642,884 | -0.03(-0.07%) |
Jun 25, 2015 | 44.30 | 44.38 | 43.69 | 43.69 | 4,055,516 | -0.67(-1.51%) |
Jun 24, 2015 | 44.64 | 44.68 | 44.23 | 44.36 | 3,076,435 | -0.30(-0.67%) |
Jun 23, 2015 | 45.02 | 45.08 | 44.46 | 44.66 | 4,403,693 | -0.29(-0.65%) |
Jun 22, 2015 | 44.64 | 45.25 | 44.64 | 44.95 | 5,356,649 | +0.12(+0.26%) |
Jun 19, 2015 | 45.09 | 45.37 | 44.82 | 44.84 | 8,905,174 | -0.49(-1.09%) |
Jun 18, 2015 | 45.14 | 45.81 | 45.04 | 45.33 | 7,064,019 | +0.31(+0.69%) |
Jun 17, 2015 | 45.32 | 45.45 | 44.70 | 45.02 | 5,329,866 | -0.20(-0.44%) |
Jun 16, 2015 | 45.28 | 45.42 | 45.06 | 45.22 | 3,037,139 | -0.07(-0.15%) |
Jun 15, 2015 | 45.60 | 45.60 | 45.16 | 45.29 | 3,618,219 | -0.72(-1.56%) |
Jun 12, 2015 | 46.23 | 46.43 | 45.89 | 46.01 | 3,730,395 | -0.39(-0.85%) |
Jun 11, 2015 | 46.21 | 46.46 | 46.09 | 46.40 | 3,846,107 | +0.29(+0.62%) |
Jun 10, 2015 | 45.95 | 46.23 | 45.84 | 46.12 | 4,081,370 | +0.46(+1.00%) |
Jun 09, 2015 | 45.33 | 45.82 | 45.28 | 45.66 | 3,198,117 | +0.05(+0.10%) |
Jun 08, 2015 | 45.55 | 45.89 | 45.51 | 45.62 | 3,636,363 | -0.07(-0.15%) |
Jun 05, 2015 | 45.37 | 45.73 | 45.24 | 45.69 | 4,275,748 | +0.22(+0.49%) |
Jun 04, 2015 | 46.19 | 46.31 | 45.38 | 45.46 | 7,801,211 | -1.10(-2.35%) |
Jun 03, 2015 | 46.53 | 46.84 | 46.40 | 46.56 | 3,420,775 | +0.03(+0.07%) |
Jun 02, 2015 | 46.35 | 46.89 | 46.30 | 46.53 | 3,894,143 | +0.05(+0.10%) |
Jun 01, 2015 | 46.79 | 46.93 | 46.30 | 46.48 | 3,676,486 | -0.05(-0.12%) |
May 29, 2015 | 47.24 | 47.28 | 46.30 | 46.53 | 5,890,910 | -0.55(-1.16%) |
May 28, 2015 | 46.84 | 47.12 | 46.53 | 47.08 | 4,808,319 | +0.05(+0.11%) |
May 27, 2015 | 46.98 | 47.18 | 46.75 | 47.03 | 3,457,498 | +0.09(+0.20%) |
May 26, 2015 | 47.65 | 47.66 | 46.80 | 46.94 | 5,935,659 | -0.73(-1.54%) |
May 22, 2015 | 47.51 | 47.67 | 47.67 | 47.67 | 6,899,468 | +0.05(+0.10%) |
May 21, 2015 | 46.49 | 48.42 | 46.45 | 47.62 | 13,935,982 | +1.23(+2.64%) |
May 20, 2015 | 46.18 | 46.51 | 45.83 | 46.40 | 6,384,600 | +0.18(+0.38%) |
May 19, 2015 | 46.29 | 46.45 | 45.92 | 46.22 | 6,519,952 | -0.23(-0.50%) |
May 18, 2015 | 46.54 | 46.64 | 46.22 | 46.45 | 5,182,148 | +0.01(+0.02%) |
May 15, 2015 | 46.75 | 46.77 | 46.34 | 46.44 | 4,735,185 | -0.26(-0.56%) |
May 14, 2015 | 46.90 | 46.96 | 46.56 | 46.70 | 5,341,897 | +0.15(+0.31%) |
May 13, 2015 | 46.33 | 46.95 | 46.33 | 46.56 | 9,405,561 | +0.49(+1.06%) |
May 12, 2015 | 45.31 | 46.31 | 45.20 | 46.07 | 9,686,866 | +0.67(+1.48%) |
May 11, 2015 | 44.96 | 45.58 | 44.71 | 45.40 | 6,902,750 | +0.39(+0.87%) |
May 08, 2015 | 44.97 | 45.22 | 44.84 | 45.01 | 5,292,337 | +0.53(+1.19%) |
May 07, 2015 | 44.75 | 44.75 | 44.12 | 44.48 | 7,557,521 | -0.09(-0.21%) |
May 06, 2015 | 44.70 | 44.77 | 44.07 | 44.57 | 8,682,423 | -0.14(-0.31%) |
May 05, 2015 | 44.10 | 45.07 | 44.02 | 44.71 | 11,002,107 | -0.83(-1.83%) |
May 04, 2015 | 45.62 | 45.79 | 45.41 | 45.54 | 4,975,775 | +0.12(+0.27%) |