Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.40 | 38.83 | 37.83 | 38.22 | 4,490,945 | -0.11(-0.28%) |
Jul 30, 2015 | 36.71 | 38.43 | 35.75 | 38.33 | 9,533,999 | -1.98(-4.92%) |
Jul 29, 2015 | 39.57 | 40.34 | 39.54 | 40.31 | 3,192,402 | +0.79(+2.00%) |
Jul 28, 2015 | 38.93 | 39.69 | 38.61 | 39.52 | 2,290,941 | +0.78(+2.02%) |
Jul 27, 2015 | 38.79 | 39.06 | 38.46 | 38.73 | 2,057,979 | -0.37(-0.94%) |
Jul 24, 2015 | 40.35 | 40.35 | 39.03 | 39.10 | 2,270,059 | -0.65(-1.64%) |
Jul 23, 2015 | 39.81 | 40.40 | 39.69 | 39.76 | 2,980,004 | +0.12(+0.31%) |
Jul 22, 2015 | 40.06 | 40.21 | 39.52 | 39.63 | 2,002,017 | -0.58(-1.43%) |
Jul 21, 2015 | 40.02 | 40.41 | 39.90 | 40.21 | 2,097,029 | +0.20(+0.50%) |
Jul 20, 2015 | 40.22 | 40.34 | 39.67 | 40.01 | 2,517,116 | -0.14(-0.34%) |
Jul 17, 2015 | 39.89 | 40.56 | 39.37 | 40.15 | 4,012,432 | +0.32(+0.81%) |
Jul 16, 2015 | 40.66 | 41.11 | 39.76 | 39.82 | 5,140,374 | -1.56(-3.77%) |
Jul 15, 2015 | 41.88 | 41.97 | 41.30 | 41.39 | 1,625,527 | -0.55(-1.32%) |
Jul 14, 2015 | 41.95 | 42.06 | 41.58 | 41.94 | 2,393,322 | -0.18(-0.44%) |
Jul 13, 2015 | 41.85 | 42.22 | 41.23 | 42.12 | 3,926,749 | +0.89(+2.16%) |
Jul 10, 2015 | 41.82 | 41.82 | 41.19 | 41.23 | 3,307,197 | +0.27(+0.66%) |
Jul 09, 2015 | 41.62 | 42.08 | 40.80 | 40.96 | 4,579,289 | -0.14(-0.34%) |
Jul 08, 2015 | 42.62 | 42.74 | 41.01 | 41.10 | 3,935,433 | -2.43(-5.58%) |
Jul 07, 2015 | 43.67 | 43.69 | 42.55 | 43.53 | 1,816,206 | -0.14(-0.32%) |
Jul 06, 2015 | 43.74 | 44.17 | 43.46 | 43.67 | 2,562,695 | -0.65(-1.47%) |
Jul 02, 2015 | 44.20 | 44.32 | 44.32 | 44.32 | 2,025,052 | +0.18(+0.40%) |
Jul 01, 2015 | 44.20 | 44.33 | 43.82 | 44.15 | 2,275,300 | +0.45(+1.02%) |
Jun 30, 2015 | 44.57 | 44.57 | 43.57 | 43.70 | 3,081,107 | -0.48(-1.08%) |
Jun 29, 2015 | 45.14 | 45.26 | 43.97 | 44.18 | 2,938,371 | -1.56(-3.41%) |
Jun 26, 2015 | 45.88 | 45.95 | 45.38 | 45.74 | 1,855,795 | +0.04(+0.08%) |
Jun 25, 2015 | 46.04 | 46.44 | 45.64 | 45.70 | 2,086,782 | -0.22(-0.49%) |
Jun 24, 2015 | 46.36 | 46.46 | 45.72 | 45.92 | 2,964,170 | -0.53(-1.14%) |
Jun 23, 2015 | 46.78 | 46.93 | 46.27 | 46.45 | 1,678,166 | -0.28(-0.59%) |
Jun 22, 2015 | 46.77 | 46.96 | 46.54 | 46.73 | 1,274,872 | +0.32(+0.68%) |
Jun 19, 2015 | 46.58 | 46.73 | 46.04 | 46.41 | 3,291,303 | -0.42(-0.89%) |
Jun 18, 2015 | 46.61 | 46.98 | 46.39 | 46.83 | 1,014,656 | +0.32(+0.68%) |
Jun 17, 2015 | 46.29 | 46.64 | 46.13 | 46.51 | 1,683,811 | +0.24(+0.52%) |
Jun 16, 2015 | 46.20 | 46.42 | 45.99 | 46.28 | 880,915 | +0.11(+0.23%) |
Jun 15, 2015 | 46.03 | 46.38 | 45.78 | 46.17 | 1,401,942 | -0.35(-0.74%) |
Jun 12, 2015 | 46.42 | 46.66 | 46.30 | 46.51 | 1,227,340 | -0.23(-0.49%) |
Jun 11, 2015 | 46.89 | 47.21 | 46.66 | 46.74 | 1,252,405 | -0.12(-0.26%) |
Jun 10, 2015 | 46.51 | 46.97 | 46.24 | 46.87 | 1,600,470 | +0.75(+1.62%) |
Jun 09, 2015 | 46.09 | 46.31 | 45.66 | 46.12 | 1,124,456 | +0.08(+0.17%) |
Jun 08, 2015 | 46.13 | 46.61 | 46.04 | 46.04 | 1,401,992 | -0.13(-0.28%) |
Jun 05, 2015 | 46.35 | 46.51 | 46.01 | 46.18 | 2,042,378 | -0.36(-0.78%) |
Jun 04, 2015 | 46.98 | 47.12 | 46.36 | 46.54 | 2,157,967 | -0.84(-1.77%) |
Jun 03, 2015 | 47.08 | 47.91 | 46.71 | 47.37 | 1,989,650 | +0.33(+0.70%) |
Jun 02, 2015 | 46.55 | 47.30 | 46.42 | 47.04 | 1,463,291 | +0.25(+0.54%) |
Jun 01, 2015 | 46.38 | 46.94 | 46.11 | 46.79 | 1,732,609 | +0.55(+1.18%) |
May 29, 2015 | 46.36 | 46.56 | 45.88 | 46.24 | 2,143,326 | -0.18(-0.38%) |
May 28, 2015 | 46.54 | 46.69 | 46.01 | 46.42 | 1,598,325 | -0.22(-0.46%) |
May 27, 2015 | 46.41 | 46.71 | 46.34 | 46.64 | 901,037 | +0.29(+0.63%) |
May 26, 2015 | 46.58 | 46.71 | 46.17 | 46.35 | 1,190,848 | -0.53(-1.13%) |
May 22, 2015 | 47.12 | 46.87 | 46.87 | 46.87 | 665,688 | -0.35(-0.73%) |
May 21, 2015 | 46.52 | 47.33 | 46.52 | 47.22 | 1,035,637 | +0.58(+1.25%) |
May 20, 2015 | 47.00 | 47.11 | 46.44 | 46.64 | 1,173,735 | -0.15(-0.33%) |
May 19, 2015 | 47.34 | 47.51 | 46.66 | 46.79 | 1,401,580 | -0.54(-1.13%) |
May 18, 2015 | 47.29 | 47.52 | 47.15 | 47.33 | 1,581,311 | -0.10(-0.21%) |
May 15, 2015 | 47.26 | 47.45 | 47.03 | 47.43 | 943,145 | +0.12(+0.26%) |
May 14, 2015 | 47.18 | 47.37 | 47.00 | 47.30 | 1,222,092 | +0.29(+0.62%) |
May 13, 2015 | 46.86 | 47.14 | 46.54 | 47.01 | 1,375,946 | +0.26(+0.56%) |
May 12, 2015 | 46.52 | 46.97 | 46.24 | 46.75 | 1,532,970 | +0.16(+0.35%) |
May 11, 2015 | 47.08 | 47.39 | 46.57 | 46.59 | 1,497,906 | -0.41(-0.88%) |
May 08, 2015 | 46.80 | 47.18 | 46.76 | 47.00 | 1,379,590 | +0.56(+1.21%) |
May 07, 2015 | 46.47 | 46.78 | 46.38 | 46.44 | 1,333,056 | -0.06(-0.13%) |
May 06, 2015 | 46.61 | 46.76 | 46.21 | 46.51 | 2,097,732 | +0.07(+0.15%) |
May 05, 2015 | 46.43 | 47.30 | 46.21 | 46.44 | 2,488,193 | +0.01(+0.02%) |
May 04, 2015 | 45.65 | 46.45 | 45.65 | 46.43 | 3,486,854 | +0.78(+1.71%) |