Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.19 | 39.49 | 38.06 | 38.30 | 5,463,805 | -1.15(-2.90%) |
Jul 30, 2015 | 39.88 | 40.11 | 39.15 | 39.45 | 3,999,822 | -0.45(-1.14%) |
Jul 29, 2015 | 38.78 | 40.05 | 38.76 | 39.90 | 5,829,173 | +0.87(+2.24%) |
Jul 28, 2015 | 38.23 | 39.08 | 36.65 | 39.03 | 7,504,151 | +1.16(+3.07%) |
Jul 27, 2015 | 37.86 | 38.59 | 37.48 | 37.87 | 7,139,762 | -0.52(-1.35%) |
Jul 24, 2015 | 39.07 | 39.36 | 38.24 | 38.38 | 5,216,385 | -0.64(-1.63%) |
Jul 23, 2015 | 38.53 | 39.18 | 37.85 | 39.02 | 5,607,809 | +0.92(+2.41%) |
Jul 22, 2015 | 39.14 | 39.25 | 37.96 | 38.10 | 8,699,203 | -1.38(-3.50%) |
Jul 21, 2015 | 39.41 | 40.34 | 39.37 | 39.48 | 4,066,270 | +0.27(+0.70%) |
Jul 20, 2015 | 39.15 | 39.39 | 38.64 | 39.21 | 5,633,401 | +0.11(+0.28%) |
Jul 17, 2015 | 38.73 | 39.33 | 38.72 | 39.10 | 7,951,006 | -0.44(-1.10%) |
Jul 16, 2015 | 40.07 | 40.25 | 39.44 | 39.54 | 4,441,472 | -0.21(-0.53%) |
Jul 15, 2015 | 41.13 | 41.30 | 39.73 | 39.75 | 5,852,529 | -1.64(-3.95%) |
Jul 14, 2015 | 41.48 | 42.28 | 41.23 | 41.38 | 4,858,490 | -0.16(-0.39%) |
Jul 13, 2015 | 41.10 | 41.88 | 40.76 | 41.55 | 5,034,916 | +0.65(+1.58%) |
Jul 10, 2015 | 40.91 | 41.28 | 40.68 | 40.90 | 4,489,206 | +0.37(+0.92%) |
Jul 09, 2015 | 40.68 | 40.90 | 40.39 | 40.53 | 7,719,427 | +0.38(+0.95%) |
Jul 08, 2015 | 40.65 | 41.26 | 40.14 | 40.15 | 5,165,130 | -0.92(-2.24%) |
Jul 07, 2015 | 40.84 | 41.37 | 39.87 | 41.07 | 8,431,305 | +0.10(+0.24%) |
Jul 06, 2015 | 42.23 | 42.52 | 40.83 | 40.97 | 9,330,541 | -2.15(-4.98%) |
Jul 02, 2015 | 42.84 | 43.11 | 43.11 | 43.11 | 4,819,297 | +0.43(+1.00%) |
Jul 01, 2015 | 43.88 | 44.07 | 42.48 | 42.68 | 7,720,265 | -1.21(-2.75%) |
Jun 30, 2015 | 44.49 | 44.50 | 43.28 | 43.89 | 5,191,120 | -0.26(-0.60%) |
Jun 29, 2015 | 44.68 | 44.96 | 44.14 | 44.16 | 6,957,859 | -0.76(-1.70%) |
Jun 26, 2015 | 44.38 | 44.99 | 44.00 | 44.92 | 9,042,928 | +0.40(+0.90%) |
Jun 25, 2015 | 44.67 | 44.91 | 44.44 | 44.52 | 4,112,962 | -0.29(-0.65%) |
Jun 24, 2015 | 44.38 | 45.31 | 44.38 | 44.81 | 4,212,631 | +0.22(+0.49%) |
Jun 23, 2015 | 44.71 | 44.75 | 44.03 | 44.59 | 6,622,728 | -0.10(-0.22%) |
Jun 22, 2015 | 44.85 | 44.93 | 44.40 | 44.69 | 3,734,023 | -0.05(-0.12%) |
Jun 19, 2015 | 44.29 | 45.19 | 44.29 | 44.75 | 8,396,719 | +0.12(+0.26%) |
Jun 18, 2015 | 44.57 | 45.03 | 44.17 | 44.63 | 5,717,857 | +0.18(+0.41%) |
Jun 17, 2015 | 44.65 | 44.93 | 44.28 | 44.45 | 4,952,584 | +0.15(+0.33%) |
Jun 16, 2015 | 43.77 | 44.40 | 43.77 | 44.30 | 3,134,395 | +0.35(+0.79%) |
Jun 15, 2015 | 43.44 | 44.07 | 43.16 | 43.96 | 5,283,952 | +0.05(+0.10%) |
Jun 12, 2015 | 43.88 | 44.28 | 43.74 | 43.91 | 2,517,671 | -0.26(-0.60%) |
Jun 11, 2015 | 44.66 | 44.66 | 43.88 | 44.18 | 3,265,673 | -0.55(-1.24%) |
Jun 10, 2015 | 43.66 | 44.82 | 43.49 | 44.73 | 4,886,238 | +1.60(+3.71%) |
Jun 09, 2015 | 44.52 | 44.71 | 43.12 | 43.13 | 5,784,331 | -0.95(-2.17%) |
Jun 08, 2015 | 43.84 | 44.61 | 43.76 | 44.08 | 3,248,817 | +0.07(+0.16%) |
Jun 05, 2015 | 43.67 | 44.77 | 43.60 | 44.01 | 3,363,176 | +0.23(+0.51%) |
Jun 04, 2015 | 44.39 | 44.51 | 43.75 | 43.79 | 3,732,294 | -0.93(-2.07%) |
Jun 03, 2015 | 45.17 | 45.65 | 44.57 | 44.72 | 3,023,165 | -0.49(-1.08%) |
Jun 02, 2015 | 44.62 | 45.56 | 44.53 | 45.20 | 3,901,414 | +1.01(+2.28%) |
Jun 01, 2015 | 44.27 | 44.47 | 43.86 | 44.19 | 3,485,968 | -0.10(-0.22%) |
May 29, 2015 | 44.91 | 45.34 | 44.28 | 44.29 | 5,139,684 | -0.63(-1.40%) |
May 28, 2015 | 45.04 | 45.12 | 44.19 | 44.92 | 4,294,820 | -0.37(-0.82%) |
May 27, 2015 | 44.83 | 45.73 | 44.50 | 45.29 | 4,086,230 | +0.31(+0.68%) |
May 26, 2015 | 45.05 | 45.64 | 44.77 | 44.99 | 3,910,930 | -0.68(-1.48%) |
May 22, 2015 | 45.78 | 45.66 | 45.66 | 45.66 | 3,713,240 | -0.62(-1.34%) |
May 21, 2015 | 45.42 | 46.78 | 45.18 | 46.28 | 5,603,263 | +1.11(+2.45%) |
May 20, 2015 | 45.27 | 45.35 | 44.70 | 45.17 | 3,857,575 | +0.19(+0.42%) |
May 19, 2015 | 45.68 | 45.74 | 44.36 | 44.99 | 5,654,190 | -1.10(-2.38%) |
May 18, 2015 | 46.02 | 46.18 | 45.32 | 46.08 | 3,656,679 | -0.08(-0.18%) |
May 15, 2015 | 45.94 | 46.51 | 45.30 | 46.16 | 8,113,480 | +0.05(+0.10%) |
May 14, 2015 | 46.65 | 47.25 | 45.86 | 46.12 | 4,740,831 | -0.59(-1.27%) |
May 13, 2015 | 46.81 | 47.18 | 46.07 | 46.71 | 5,645,910 | +0.36(+0.78%) |
May 12, 2015 | 46.36 | 46.83 | 45.71 | 46.35 | 4,813,569 | +0.14(+0.29%) |
May 11, 2015 | 47.18 | 47.30 | 46.01 | 46.22 | 7,117,861 | -1.71(-3.57%) |
May 08, 2015 | 47.27 | 48.01 | 46.17 | 47.93 | 4,895,651 | +1.13(+2.42%) |
May 07, 2015 | 48.25 | 48.25 | 46.52 | 46.80 | 7,712,620 | -2.30(-4.68%) |
May 06, 2015 | 50.54 | 50.54 | 48.61 | 49.09 | 6,704,094 | -0.79(-1.59%) |
May 05, 2015 | 49.95 | 50.45 | 49.37 | 49.88 | 5,257,950 | +0.59(+1.21%) |
May 04, 2015 | 49.40 | 49.63 | 48.51 | 49.29 | 4,224,853 | +0.01(+0.02%) |