Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.24 | 46.63 | 45.85 | 45.97 | 6,410,713 | +1.22(+2.72%) |
Jul 30, 2015 | 44.48 | 44.86 | 44.13 | 44.75 | 3,377,986 | -0.19(-0.42%) |
Jul 29, 2015 | 44.71 | 45.25 | 44.67 | 44.94 | 3,937,240 | +0.66(+1.48%) |
Jul 28, 2015 | 43.85 | 44.32 | 43.72 | 44.29 | 2,897,587 | +0.42(+0.96%) |
Jul 27, 2015 | 43.93 | 44.09 | 43.59 | 43.87 | 2,770,689 | -0.23(-0.53%) |
Jul 24, 2015 | 44.58 | 44.69 | 43.85 | 44.10 | 3,057,527 | -0.60(-1.33%) |
Jul 23, 2015 | 45.13 | 45.22 | 44.60 | 44.69 | 2,641,560 | -0.48(-1.07%) |
Jul 22, 2015 | 44.75 | 45.20 | 44.73 | 45.18 | 2,627,378 | +0.35(+0.79%) |
Jul 21, 2015 | 45.19 | 45.26 | 44.62 | 44.82 | 2,872,035 | -0.16(-0.36%) |
Jul 20, 2015 | 45.15 | 45.19 | 44.88 | 44.99 | 3,432,069 | +0.04(+0.10%) |
Jul 17, 2015 | 44.99 | 45.14 | 44.87 | 44.94 | 3,331,752 | -0.09(-0.21%) |
Jul 16, 2015 | 45.14 | 45.20 | 44.79 | 45.04 | 4,146,726 | +0.32(+0.71%) |
Jul 15, 2015 | 45.00 | 45.08 | 44.60 | 44.72 | 4,137,921 | -0.31(-0.69%) |
Jul 14, 2015 | 45.03 | 45.20 | 44.88 | 45.03 | 3,160,270 | +0.32(+0.71%) |
Jul 13, 2015 | 44.50 | 44.95 | 44.48 | 44.71 | 5,109,460 | +1.08(+2.47%) |
Jul 10, 2015 | 43.57 | 43.79 | 43.26 | 43.63 | 5,180,673 | +1.19(+2.80%) |
Jul 09, 2015 | 43.09 | 43.15 | 42.42 | 42.44 | 3,156,407 | +0.23(+0.55%) |
Jul 08, 2015 | 42.79 | 42.88 | 42.20 | 42.21 | 4,633,711 | -1.10(-2.53%) |
Jul 07, 2015 | 42.55 | 43.36 | 41.90 | 43.30 | 4,623,083 | +0.72(+1.70%) |
Jul 06, 2015 | 42.66 | 43.10 | 42.28 | 42.58 | 3,978,327 | -0.43(-1.00%) |
Jul 02, 2015 | 43.03 | 43.01 | 43.01 | 43.01 | 3,355,136 | +0.20(+0.46%) |
Jul 01, 2015 | 43.05 | 43.27 | 42.62 | 42.81 | 4,632,218 | +0.21(+0.49%) |
Jun 30, 2015 | 42.74 | 42.93 | 42.29 | 42.61 | 3,750,293 | +0.38(+0.90%) |
Jun 29, 2015 | 43.18 | 43.32 | 42.18 | 42.23 | 3,713,414 | -1.42(-3.26%) |
Jun 26, 2015 | 43.58 | 43.83 | 43.49 | 43.65 | 5,160,372 | +0.48(+1.12%) |
Jun 25, 2015 | 43.62 | 43.81 | 43.11 | 43.17 | 5,892,750 | +0.17(+0.40%) |
Jun 24, 2015 | 43.38 | 43.94 | 42.97 | 42.99 | 6,231,034 | +0.31(+0.73%) |
Jun 23, 2015 | 43.05 | 43.23 | 42.32 | 42.68 | 6,802,037 | -0.38(-0.88%) |
Jun 22, 2015 | 43.49 | 43.69 | 42.72 | 43.06 | 7,118,101 | +0.86(+2.04%) |
Jun 19, 2015 | 41.95 | 42.37 | 41.86 | 42.20 | 7,299,421 | +0.26(+0.62%) |
Jun 18, 2015 | 41.05 | 42.02 | 40.95 | 41.94 | 4,710,540 | +0.90(+2.19%) |
Jun 17, 2015 | 40.73 | 41.14 | 40.54 | 41.04 | 2,568,902 | +0.11(+0.27%) |
Jun 16, 2015 | 40.65 | 41.09 | 40.44 | 40.93 | 2,459,784 | +0.19(+0.47%) |
Jun 15, 2015 | 40.47 | 40.79 | 40.16 | 40.74 | 2,627,182 | -0.16(-0.40%) |
Jun 12, 2015 | 40.76 | 41.10 | 40.72 | 40.91 | 2,191,948 | -0.35(-0.86%) |
Jun 11, 2015 | 40.69 | 41.28 | 40.56 | 41.26 | 3,260,664 | +0.72(+1.77%) |
Jun 10, 2015 | 40.83 | 41.09 | 40.53 | 40.54 | 4,802,087 | -0.17(-0.42%) |
Jun 09, 2015 | 40.48 | 40.75 | 40.35 | 40.72 | 2,401,120 | +0.16(+0.38%) |
Jun 08, 2015 | 40.54 | 40.89 | 40.47 | 40.56 | 2,278,603 | -0.20(-0.49%) |
Jun 05, 2015 | 40.71 | 40.99 | 40.48 | 40.76 | 2,403,316 | -0.12(-0.30%) |
Jun 04, 2015 | 40.86 | 41.23 | 40.78 | 40.88 | 3,501,667 | -0.37(-0.90%) |
Jun 03, 2015 | 40.97 | 41.34 | 40.88 | 41.25 | 3,179,714 | +0.68(+1.68%) |
Jun 02, 2015 | 40.30 | 40.77 | 40.25 | 40.57 | 2,474,464 | +0.22(+0.53%) |
Jun 01, 2015 | 40.10 | 40.45 | 39.90 | 40.35 | 2,685,830 | +0.39(+0.97%) |
May 29, 2015 | 40.52 | 40.69 | 39.95 | 39.97 | 4,333,613 | -0.71(-1.74%) |
May 28, 2015 | 40.88 | 40.88 | 40.48 | 40.67 | 2,450,630 | -0.38(-0.92%) |
May 27, 2015 | 40.98 | 41.19 | 40.78 | 41.05 | 2,275,494 | +0.55(+1.36%) |
May 26, 2015 | 40.78 | 40.84 | 40.40 | 40.50 | 3,213,391 | -0.35(-0.84%) |
May 22, 2015 | 40.80 | 40.85 | 40.85 | 40.85 | 2,751,645 | -0.04(-0.11%) |
May 21, 2015 | 40.90 | 41.16 | 40.77 | 40.89 | 2,639,842 | -0.10(-0.25%) |
May 20, 2015 | 41.31 | 41.51 | 40.98 | 40.99 | 3,904,790 | -0.51(-1.23%) |
May 19, 2015 | 41.15 | 41.67 | 41.14 | 41.50 | 3,819,319 | +0.39(+0.94%) |
May 18, 2015 | 41.03 | 41.38 | 40.94 | 41.12 | 2,567,308 | +0.01(+0.02%) |
May 15, 2015 | 41.03 | 41.25 | 40.88 | 41.11 | 4,193,860 | +0.45(+1.12%) |
May 14, 2015 | 39.79 | 40.67 | 39.76 | 40.65 | 5,085,718 | +1.37(+3.50%) |
May 13, 2015 | 39.72 | 39.86 | 39.23 | 39.28 | 4,041,893 | -0.03(-0.07%) |
May 12, 2015 | 39.52 | 39.55 | 39.12 | 39.30 | 2,348,376 | -0.37(-0.93%) |
May 11, 2015 | 40.14 | 40.26 | 39.65 | 39.67 | 3,278,594 | +0.06(+0.15%) |
May 08, 2015 | 39.11 | 39.71 | 39.06 | 39.61 | 5,513,684 | +1.44(+3.78%) |
May 07, 2015 | 37.91 | 38.37 | 37.79 | 38.17 | 5,079,483 | +0.88(+2.37%) |
May 06, 2015 | 37.25 | 37.50 | 36.99 | 37.29 | 3,992,730 | +0.04(+0.12%) |
May 05, 2015 | 37.73 | 37.89 | 37.19 | 37.25 | 2,863,555 | -0.80(-2.10%) |
May 04, 2015 | 38.31 | 38.52 | 38.01 | 38.04 | 2,911,978 | -0.17(-0.45%) |