Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.32 | 40.40 | 39.85 | 39.90 | 5,213,820 | -0.18(-0.44%) |
Jul 30, 2015 | 40.03 | 40.25 | 39.86 | 40.08 | 3,943,298 | -0.18(-0.44%) |
Jul 29, 2015 | 39.81 | 40.37 | 39.65 | 40.25 | 5,117,652 | +0.32(+0.79%) |
Jul 28, 2015 | 39.07 | 40.06 | 39.03 | 39.94 | 7,191,678 | +1.03(+2.66%) |
Jul 27, 2015 | 38.85 | 39.01 | 38.63 | 38.91 | 4,456,173 | -0.17(-0.43%) |
Jul 24, 2015 | 39.67 | 39.74 | 39.03 | 39.07 | 4,575,271 | -0.65(-1.63%) |
Jul 23, 2015 | 39.91 | 40.25 | 39.68 | 39.72 | 5,380,565 | -0.19(-0.46%) |
Jul 22, 2015 | 40.08 | 40.28 | 39.88 | 39.91 | 6,051,058 | -0.29(-0.73%) |
Jul 21, 2015 | 40.53 | 40.54 | 40.05 | 40.20 | 6,830,809 | -0.46(-1.14%) |
Jul 20, 2015 | 40.57 | 40.85 | 40.48 | 40.66 | 5,170,645 | +0.12(+0.29%) |
Jul 17, 2015 | 40.99 | 41.15 | 40.45 | 40.55 | 8,267,976 | -0.60(-1.46%) |
Jul 16, 2015 | 41.54 | 41.67 | 40.97 | 41.15 | 5,949,958 | -0.08(-0.21%) |
Jul 15, 2015 | 41.72 | 41.83 | 41.06 | 41.23 | 5,421,790 | -0.56(-1.33%) |
Jul 14, 2015 | 41.87 | 41.95 | 41.62 | 41.79 | 3,794,934 | -0.08(-0.18%) |
Jul 13, 2015 | 41.79 | 41.92 | 41.62 | 41.87 | 4,408,586 | +0.36(+0.87%) |
Jul 10, 2015 | 42.01 | 42.08 | 41.39 | 41.50 | 5,161,073 | +0.05(+0.13%) |
Jul 09, 2015 | 42.21 | 42.34 | 41.45 | 41.45 | 4,855,351 | -0.17(-0.41%) |
Jul 08, 2015 | 42.17 | 42.31 | 41.49 | 41.62 | 5,488,198 | -0.82(-1.94%) |
Jul 07, 2015 | 42.55 | 42.63 | 41.75 | 42.44 | 5,852,616 | -0.16(-0.38%) |
Jul 06, 2015 | 42.81 | 43.11 | 42.52 | 42.61 | 3,975,019 | -0.46(-1.07%) |
Jul 02, 2015 | 42.92 | 43.07 | 43.07 | 43.07 | 6,417,812 | +0.32(+0.74%) |
Jul 01, 2015 | 42.92 | 42.93 | 42.42 | 42.75 | 6,783,956 | +0.02(+0.04%) |
Jun 30, 2015 | 43.34 | 44.16 | 42.58 | 42.74 | 9,821,879 | -0.10(-0.23%) |
Jun 29, 2015 | 43.36 | 43.56 | 42.79 | 42.84 | 3,477,614 | -0.79(-1.80%) |
Jun 26, 2015 | 43.65 | 43.75 | 43.44 | 43.62 | 4,646,321 | -0.03(-0.07%) |
Jun 25, 2015 | 44.26 | 44.35 | 43.65 | 43.65 | 4,058,518 | -0.67(-1.51%) |
Jun 24, 2015 | 44.61 | 44.65 | 44.20 | 44.33 | 3,078,713 | -0.30(-0.67%) |
Jun 23, 2015 | 44.99 | 45.05 | 44.43 | 44.63 | 4,406,953 | -0.29(-0.65%) |
Jun 22, 2015 | 44.60 | 45.21 | 44.60 | 44.92 | 5,360,615 | +0.12(+0.26%) |
Jun 19, 2015 | 45.06 | 45.34 | 44.79 | 44.80 | 8,911,767 | -0.49(-1.09%) |
Jun 18, 2015 | 45.10 | 45.77 | 45.00 | 45.30 | 7,069,249 | +0.31(+0.69%) |
Jun 17, 2015 | 45.29 | 45.41 | 44.66 | 44.99 | 5,333,812 | -0.20(-0.44%) |
Jun 16, 2015 | 45.24 | 45.39 | 45.03 | 45.19 | 3,039,388 | -0.07(-0.15%) |
Jun 15, 2015 | 45.57 | 45.57 | 45.13 | 45.26 | 3,620,898 | -0.72(-1.56%) |
Jun 12, 2015 | 46.19 | 46.40 | 45.85 | 45.98 | 3,733,157 | -0.39(-0.85%) |
Jun 11, 2015 | 46.18 | 46.43 | 46.06 | 46.37 | 3,848,954 | +0.29(+0.62%) |
Jun 10, 2015 | 45.91 | 46.19 | 45.81 | 46.08 | 4,084,392 | +0.45(+1.00%) |
Jun 09, 2015 | 45.30 | 45.79 | 45.24 | 45.63 | 3,200,484 | +0.05(+0.10%) |
Jun 08, 2015 | 45.52 | 45.85 | 45.47 | 45.58 | 3,639,056 | -0.07(-0.15%) |
Jun 05, 2015 | 45.34 | 45.70 | 45.20 | 45.65 | 4,278,914 | +0.22(+0.49%) |
Jun 04, 2015 | 46.16 | 46.28 | 45.35 | 45.43 | 7,806,987 | -1.09(-2.35%) |
Jun 03, 2015 | 46.49 | 46.80 | 46.36 | 46.52 | 3,423,308 | +0.03(+0.07%) |
Jun 02, 2015 | 46.31 | 46.85 | 46.27 | 46.49 | 3,897,026 | +0.05(+0.10%) |
Jun 01, 2015 | 46.75 | 46.89 | 46.27 | 46.45 | 3,679,208 | -0.05(-0.12%) |
May 29, 2015 | 47.21 | 47.25 | 46.27 | 46.50 | 5,895,272 | -0.55(-1.16%) |
May 28, 2015 | 46.80 | 47.09 | 46.49 | 47.05 | 4,811,879 | +0.05(+0.11%) |
May 27, 2015 | 46.95 | 47.15 | 46.72 | 46.99 | 3,460,058 | +0.09(+0.20%) |
May 26, 2015 | 47.62 | 47.63 | 46.76 | 46.90 | 5,940,053 | -0.73(-1.54%) |
May 22, 2015 | 47.47 | 47.63 | 47.63 | 47.63 | 6,904,576 | +0.05(+0.10%) |
May 21, 2015 | 46.45 | 48.38 | 46.41 | 47.59 | 13,946,300 | +1.23(+2.64%) |
May 20, 2015 | 46.15 | 46.48 | 45.80 | 46.36 | 6,389,327 | +0.18(+0.38%) |
May 19, 2015 | 46.25 | 46.41 | 45.89 | 46.18 | 6,524,779 | -0.23(-0.50%) |
May 18, 2015 | 46.51 | 46.61 | 46.18 | 46.41 | 5,185,984 | +0.01(+0.02%) |
May 15, 2015 | 46.72 | 46.73 | 46.31 | 46.41 | 4,738,691 | -0.26(-0.56%) |
May 14, 2015 | 46.86 | 46.92 | 46.52 | 46.67 | 5,345,852 | +0.15(+0.31%) |
May 13, 2015 | 46.29 | 46.92 | 46.29 | 46.52 | 9,412,524 | +0.49(+1.06%) |
May 12, 2015 | 45.28 | 46.27 | 45.16 | 46.04 | 9,694,039 | +0.67(+1.48%) |
May 11, 2015 | 44.93 | 45.55 | 44.68 | 45.36 | 6,907,862 | +0.39(+0.87%) |
May 08, 2015 | 44.94 | 45.19 | 44.81 | 44.97 | 5,296,257 | +0.53(+1.19%) |
May 07, 2015 | 44.71 | 44.72 | 44.09 | 44.45 | 7,563,117 | -0.09(-0.21%) |
May 06, 2015 | 44.67 | 44.74 | 44.03 | 44.54 | 8,688,853 | -0.14(-0.31%) |
May 05, 2015 | 44.07 | 45.03 | 43.99 | 44.68 | 11,010,254 | -0.83(-1.83%) |
May 04, 2015 | 45.59 | 45.75 | 45.38 | 45.51 | 4,979,460 | +0.12(+0.27%) |