Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.61 | 38.33 | 37.29 | 37.51 | 6,485,303 | -0.49(-1.28%) |
Jul 30, 2015 | 40.15 | 40.22 | 37.23 | 38.00 | 8,930,054 | -2.66(-6.54%) |
Jul 29, 2015 | 41.02 | 41.71 | 38.76 | 40.66 | 11,909,928 | -1.25(-2.98%) |
Jul 28, 2015 | 40.39 | 42.95 | 39.94 | 41.91 | 6,025,277 | +1.63(+4.05%) |
Jul 27, 2015 | 40.22 | 41.17 | 39.59 | 40.28 | 5,719,454 | -0.08(-0.19%) |
Jul 24, 2015 | 40.54 | 40.77 | 39.59 | 40.35 | 5,307,365 | -0.60(-1.47%) |
Jul 23, 2015 | 39.49 | 41.31 | 39.26 | 40.96 | 4,914,794 | +1.48(+3.74%) |
Jul 22, 2015 | 39.08 | 39.61 | 38.85 | 39.48 | 4,651,988 | +0.20(+0.51%) |
Jul 21, 2015 | 39.23 | 39.89 | 38.93 | 39.28 | 3,482,084 | +0.42(+1.08%) |
Jul 20, 2015 | 40.71 | 40.97 | 38.81 | 38.86 | 5,964,804 | -2.26(-5.50%) |
Jul 17, 2015 | 43.87 | 44.02 | 41.01 | 41.12 | 4,950,348 | -2.95(-6.69%) |
Jul 16, 2015 | 44.60 | 44.78 | 43.94 | 44.06 | 3,749,485 | -0.15(-0.34%) |
Jul 15, 2015 | 45.49 | 45.72 | 44.10 | 44.22 | 3,124,069 | -1.28(-2.81%) |
Jul 14, 2015 | 43.78 | 45.64 | 43.61 | 45.49 | 5,472,512 | +1.53(+3.47%) |
Jul 13, 2015 | 43.32 | 44.07 | 42.72 | 43.97 | 3,789,945 | +0.80(+1.86%) |
Jul 10, 2015 | 44.40 | 44.58 | 43.13 | 43.17 | 4,291,029 | -0.97(-2.20%) |
Jul 09, 2015 | 43.96 | 44.73 | 43.89 | 44.14 | 5,213,941 | +0.94(+2.19%) |
Jul 08, 2015 | 44.72 | 44.92 | 42.81 | 43.20 | 3,200,280 | -1.47(-3.29%) |
Jul 07, 2015 | 44.67 | 44.89 | 42.77 | 44.66 | 7,771,085 | -0.31(-0.70%) |
Jul 06, 2015 | 44.92 | 45.74 | 44.48 | 44.98 | 5,555,308 | -0.76(-1.67%) |
Jul 02, 2015 | 45.98 | 45.74 | 45.74 | 45.74 | 2,482,058 | +0.14(+0.31%) |
Jul 01, 2015 | 46.92 | 47.11 | 45.29 | 45.60 | 3,400,263 | -1.49(-3.16%) |
Jun 30, 2015 | 46.82 | 47.29 | 46.55 | 47.09 | 2,708,886 | +0.73(+1.58%) |
Jun 29, 2015 | 46.75 | 47.92 | 46.21 | 46.35 | 2,855,942 | -0.96(-2.04%) |
Jun 26, 2015 | 48.52 | 49.06 | 47.28 | 47.32 | 5,344,360 | -1.35(-2.78%) |
Jun 25, 2015 | 48.57 | 49.10 | 48.22 | 48.67 | 3,031,962 | +0.14(+0.29%) |
Jun 24, 2015 | 47.96 | 48.60 | 47.78 | 48.53 | 3,302,941 | +0.55(+1.15%) |
Jun 23, 2015 | 48.36 | 48.55 | 47.36 | 47.97 | 2,920,551 | -0.27(-0.55%) |
Jun 22, 2015 | 48.06 | 48.74 | 47.30 | 48.24 | 2,660,768 | +0.27(+0.56%) |
Jun 19, 2015 | 48.44 | 49.00 | 47.48 | 47.97 | 4,612,109 | -0.85(-1.74%) |
Jun 18, 2015 | 50.64 | 50.84 | 48.80 | 48.82 | 4,212,496 | -1.47(-2.92%) |
Jun 17, 2015 | 51.81 | 51.97 | 49.89 | 50.29 | 3,305,317 | -1.11(-2.15%) |
Jun 16, 2015 | 50.41 | 51.44 | 49.90 | 51.40 | 3,021,922 | +1.33(+2.65%) |
Jun 15, 2015 | 49.91 | 50.72 | 49.53 | 50.07 | 2,321,257 | -0.31(-0.62%) |
Jun 12, 2015 | 49.99 | 51.07 | 49.69 | 50.39 | 3,053,408 | +0.17(+0.34%) |
Jun 11, 2015 | 50.58 | 50.75 | 49.18 | 50.21 | 4,583,688 | -0.22(-0.43%) |
Jun 10, 2015 | 52.47 | 52.57 | 50.00 | 50.43 | 8,261,993 | -1.37(-2.65%) |
Jun 09, 2015 | 52.36 | 53.53 | 51.74 | 51.81 | 2,235,663 | +0.21(+0.41%) |
Jun 08, 2015 | 52.14 | 53.01 | 50.63 | 51.60 | 2,723,989 | -0.52(-1.01%) |
Jun 05, 2015 | 52.40 | 53.69 | 52.10 | 52.12 | 2,826,026 | -0.77(-1.46%) |
Jun 04, 2015 | 52.21 | 53.17 | 51.95 | 52.89 | 3,893,362 | -0.07(-0.13%) |
Jun 03, 2015 | 52.99 | 53.20 | 52.47 | 52.96 | 2,316,195 | +0.00(+0.00%) |
Jun 02, 2015 | 52.64 | 53.70 | 51.93 | 52.96 | 2,600,048 | +0.58(+1.11%) |
Jun 01, 2015 | 52.69 | 53.28 | 51.95 | 52.38 | 2,415,899 | -0.42(-0.79%) |
May 29, 2015 | 52.90 | 53.38 | 52.42 | 52.80 | 3,583,027 | -0.07(-0.13%) |
May 28, 2015 | 53.94 | 54.05 | 52.57 | 52.86 | 3,137,225 | -1.72(-3.14%) |
May 27, 2015 | 54.14 | 55.25 | 53.87 | 54.58 | 1,940,501 | +0.24(+0.44%) |
May 26, 2015 | 55.03 | 55.69 | 54.05 | 54.34 | 2,008,047 | -1.53(-2.75%) |
May 22, 2015 | 55.48 | 55.87 | 55.87 | 55.87 | 1,190,126 | -0.09(-0.15%) |
May 21, 2015 | 55.99 | 56.30 | 55.35 | 55.96 | 2,026,057 | +0.45(+0.81%) |
May 20, 2015 | 55.78 | 55.83 | 54.23 | 55.51 | 3,051,343 | -0.09(-0.15%) |
May 19, 2015 | 56.55 | 57.06 | 55.30 | 55.60 | 2,720,816 | -1.36(-2.39%) |
May 18, 2015 | 57.84 | 58.28 | 56.12 | 56.96 | 2,553,972 | -1.31(-2.26%) |
May 15, 2015 | 58.00 | 58.83 | 57.12 | 58.28 | 2,671,475 | +0.11(+0.20%) |
May 14, 2015 | 59.96 | 60.22 | 58.05 | 58.16 | 3,025,903 | -1.58(-2.65%) |
May 13, 2015 | 60.84 | 61.43 | 59.59 | 59.74 | 2,151,980 | -1.06(-1.74%) |
May 12, 2015 | 60.11 | 61.92 | 60.06 | 60.80 | 2,732,361 | +0.85(+1.41%) |
May 11, 2015 | 61.02 | 61.59 | 59.46 | 59.95 | 2,561,609 | -1.31(-2.13%) |
May 08, 2015 | 58.63 | 61.65 | 57.52 | 61.26 | 4,453,693 | +3.33(+5.74%) |
May 07, 2015 | 59.04 | 59.10 | 57.47 | 57.93 | 3,392,400 | -1.20(-2.03%) |
May 06, 2015 | 60.60 | 60.93 | 58.84 | 59.13 | 3,238,808 | -0.68(-1.13%) |
May 05, 2015 | 61.84 | 62.13 | 59.73 | 59.81 | 3,027,917 | -1.27(-2.07%) |
May 04, 2015 | 61.82 | 62.44 | 60.74 | 61.08 | 2,770,730 | -0.62(-1.00%) |