Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.10 | 37.66 | 36.68 | 36.86 | 3,171,238 | -0.63(-1.69%) |
Jul 30, 2015 | 38.09 | 38.87 | 37.19 | 37.49 | 6,232,613 | -0.68(-1.79%) |
Jul 29, 2015 | 36.68 | 38.58 | 36.33 | 38.17 | 6,450,329 | +1.30(+3.51%) |
Jul 28, 2015 | 35.83 | 37.26 | 35.06 | 36.87 | 4,033,148 | +1.36(+3.83%) |
Jul 27, 2015 | 35.22 | 35.96 | 34.60 | 35.51 | 4,957,839 | -0.18(-0.50%) |
Jul 24, 2015 | 38.04 | 38.05 | 35.45 | 35.69 | 7,338,644 | -2.36(-6.19%) |
Jul 23, 2015 | 37.76 | 39.09 | 37.55 | 38.05 | 3,697,014 | +0.50(+1.34%) |
Jul 22, 2015 | 37.65 | 37.82 | 37.13 | 37.54 | 3,177,788 | -0.29(-0.76%) |
Jul 21, 2015 | 38.17 | 39.10 | 37.78 | 37.83 | 3,504,189 | -0.33(-0.85%) |
Jul 20, 2015 | 38.62 | 38.74 | 37.87 | 38.16 | 3,204,410 | -0.48(-1.24%) |
Jul 17, 2015 | 39.42 | 39.57 | 38.41 | 38.64 | 4,535,022 | -0.90(-2.28%) |
Jul 16, 2015 | 40.34 | 40.56 | 39.24 | 39.54 | 3,473,229 | -0.49(-1.23%) |
Jul 15, 2015 | 41.74 | 42.01 | 39.92 | 40.03 | 3,871,127 | -2.06(-4.90%) |
Jul 14, 2015 | 41.16 | 42.26 | 41.11 | 42.09 | 2,902,664 | +0.72(+1.74%) |
Jul 13, 2015 | 41.27 | 41.64 | 40.74 | 41.37 | 2,644,128 | +0.45(+1.09%) |
Jul 10, 2015 | 41.67 | 41.99 | 40.79 | 40.92 | 2,481,615 | -0.28(-0.68%) |
Jul 09, 2015 | 41.48 | 41.95 | 41.16 | 41.20 | 2,559,673 | +0.56(+1.37%) |
Jul 08, 2015 | 41.24 | 42.24 | 40.11 | 40.65 | 3,254,088 | -1.24(-2.96%) |
Jul 07, 2015 | 41.55 | 42.01 | 39.86 | 41.88 | 5,375,817 | +0.08(+0.18%) |
Jul 06, 2015 | 42.29 | 42.74 | 41.60 | 41.81 | 3,136,811 | -1.44(-3.34%) |
Jul 02, 2015 | 43.65 | 43.25 | 43.25 | 43.25 | 2,496,656 | -0.16(-0.37%) |
Jul 01, 2015 | 44.87 | 44.90 | 43.35 | 43.41 | 3,288,579 | -1.54(-3.42%) |
Jun 30, 2015 | 45.04 | 45.29 | 44.51 | 44.95 | 2,674,325 | +0.38(+0.84%) |
Jun 29, 2015 | 44.46 | 45.14 | 44.04 | 44.57 | 2,876,373 | -0.71(-1.58%) |
Jun 26, 2015 | 45.06 | 45.58 | 44.80 | 45.29 | 4,850,164 | +0.10(+0.21%) |
Jun 25, 2015 | 45.29 | 45.54 | 45.04 | 45.19 | 2,783,502 | -0.10(-0.21%) |
Jun 24, 2015 | 45.77 | 46.12 | 44.92 | 45.29 | 5,554,683 | -1.27(-2.73%) |
Jun 23, 2015 | 46.25 | 46.74 | 46.14 | 46.56 | 1,684,428 | +0.24(+0.51%) |
Jun 22, 2015 | 46.09 | 46.47 | 45.50 | 46.32 | 1,802,881 | +0.30(+0.65%) |
Jun 19, 2015 | 46.13 | 46.40 | 45.64 | 46.02 | 2,981,552 | -0.44(-0.95%) |
Jun 18, 2015 | 47.41 | 47.66 | 46.37 | 46.46 | 2,235,212 | -0.72(-1.53%) |
Jun 17, 2015 | 47.48 | 47.91 | 46.90 | 47.18 | 1,372,431 | +0.10(+0.22%) |
Jun 16, 2015 | 46.40 | 47.28 | 46.34 | 47.08 | 1,479,184 | +0.73(+1.58%) |
Jun 15, 2015 | 46.22 | 46.80 | 45.85 | 46.35 | 1,541,785 | -0.57(-1.21%) |
Jun 12, 2015 | 46.59 | 47.04 | 46.35 | 46.91 | 1,499,720 | -0.14(-0.30%) |
Jun 11, 2015 | 47.81 | 47.99 | 46.99 | 47.05 | 1,679,048 | -0.89(-1.86%) |
Jun 10, 2015 | 47.80 | 48.03 | 47.11 | 47.95 | 2,049,050 | +1.55(+3.34%) |
Jun 09, 2015 | 47.17 | 47.72 | 46.39 | 46.40 | 1,773,730 | -0.27(-0.59%) |
Jun 08, 2015 | 46.81 | 47.61 | 46.50 | 46.67 | 1,712,689 | -0.34(-0.72%) |
Jun 05, 2015 | 45.84 | 47.68 | 45.78 | 47.01 | 2,327,582 | +0.94(+2.04%) |
Jun 04, 2015 | 46.49 | 46.79 | 45.87 | 46.07 | 2,190,520 | -0.80(-1.72%) |
Jun 03, 2015 | 47.14 | 47.74 | 46.50 | 46.88 | 2,240,046 | -0.24(-0.50%) |
Jun 02, 2015 | 46.26 | 47.53 | 46.23 | 47.11 | 1,913,572 | +1.15(+2.50%) |
Jun 01, 2015 | 46.58 | 46.64 | 45.79 | 45.96 | 2,350,952 | -0.63(-1.34%) |
May 29, 2015 | 46.68 | 47.27 | 46.55 | 46.59 | 2,466,673 | -0.06(-0.14%) |
May 28, 2015 | 46.44 | 46.89 | 45.86 | 46.65 | 1,992,512 | -0.25(-0.53%) |
May 27, 2015 | 46.04 | 47.20 | 45.77 | 46.90 | 2,723,707 | +0.52(+1.13%) |
May 26, 2015 | 47.34 | 47.88 | 46.26 | 46.38 | 2,090,180 | -1.67(-3.47%) |
May 22, 2015 | 47.66 | 48.04 | 48.04 | 48.04 | 1,539,573 | -0.16(-0.33%) |
May 21, 2015 | 47.73 | 48.84 | 47.67 | 48.20 | 2,350,587 | +1.17(+2.50%) |
May 20, 2015 | 46.47 | 47.32 | 46.07 | 47.03 | 2,326,871 | +0.77(+1.67%) |
May 19, 2015 | 46.88 | 47.18 | 45.59 | 46.26 | 2,367,868 | -1.34(-2.82%) |
May 18, 2015 | 47.14 | 47.77 | 46.80 | 47.60 | 1,990,731 | +0.47(+0.99%) |
May 15, 2015 | 47.26 | 47.55 | 46.60 | 47.13 | 2,380,377 | -0.28(-0.59%) |
May 14, 2015 | 48.06 | 48.67 | 46.98 | 47.41 | 2,480,922 | -0.98(-2.02%) |
May 13, 2015 | 48.55 | 48.78 | 47.81 | 48.39 | 1,943,843 | +0.27(+0.57%) |
May 12, 2015 | 47.88 | 48.45 | 47.05 | 48.12 | 2,378,341 | +0.37(+0.77%) |
May 11, 2015 | 49.12 | 49.12 | 47.64 | 47.75 | 2,484,462 | -1.37(-2.79%) |
May 08, 2015 | 48.60 | 49.26 | 47.69 | 49.12 | 2,205,692 | +1.06(+2.20%) |
May 07, 2015 | 48.92 | 48.92 | 47.76 | 48.07 | 4,096,990 | -1.37(-2.76%) |
May 06, 2015 | 49.94 | 50.13 | 48.93 | 49.43 | 3,029,057 | +0.34(+0.70%) |
May 05, 2015 | 49.62 | 50.54 | 48.84 | 49.09 | 3,033,024 | +0.06(+0.13%) |
May 04, 2015 | 49.89 | 49.89 | 48.58 | 49.03 | 1,761,935 | -0.61(-1.22%) |