Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.62 | 39.84 | 39.37 | 39.79 | 6,657,471 | +0.28(+0.70%) |
Jul 30, 2015 | 39.62 | 39.81 | 39.16 | 39.51 | 5,904,201 | -0.13(-0.34%) |
Jul 29, 2015 | 40.21 | 40.67 | 39.35 | 39.64 | 11,540,386 | -0.66(-1.63%) |
Jul 28, 2015 | 39.42 | 40.33 | 39.39 | 40.30 | 8,497,495 | +0.88(+2.23%) |
Jul 27, 2015 | 39.12 | 39.64 | 38.63 | 39.42 | 8,136,285 | -0.15(-0.39%) |
Jul 24, 2015 | 40.93 | 40.95 | 39.27 | 39.57 | 9,528,835 | -0.95(-2.35%) |
Jul 23, 2015 | 41.54 | 41.85 | 40.42 | 40.52 | 12,760,405 | -0.05(-0.13%) |
Jul 22, 2015 | 39.94 | 40.76 | 39.89 | 40.58 | 10,024,857 | +0.51(+1.28%) |
Jul 21, 2015 | 39.55 | 40.14 | 39.55 | 40.06 | 6,871,878 | +0.50(+1.27%) |
Jul 20, 2015 | 40.47 | 40.47 | 39.48 | 39.56 | 8,631,966 | -0.76(-1.89%) |
Jul 17, 2015 | 40.06 | 40.47 | 39.82 | 40.32 | 10,726,764 | +0.42(+1.06%) |
Jul 16, 2015 | 39.93 | 40.26 | 39.65 | 39.90 | 14,270,213 | +0.43(+1.09%) |
Jul 15, 2015 | 38.22 | 39.85 | 38.05 | 39.47 | 26,253,992 | +0.30(+0.76%) |
Jul 14, 2015 | 38.54 | 39.44 | 38.23 | 39.18 | 15,207,876 | +0.26(+0.67%) |
Jul 13, 2015 | 38.77 | 39.04 | 38.58 | 38.92 | 11,289,742 | +0.82(+2.14%) |
Jul 10, 2015 | 37.19 | 38.33 | 37.07 | 38.10 | 15,319,578 | +1.71(+4.71%) |
Jul 09, 2015 | 36.41 | 36.87 | 36.33 | 36.39 | 9,519,348 | +0.34(+0.95%) |
Jul 08, 2015 | 36.30 | 36.68 | 35.90 | 36.04 | 9,631,022 | -0.91(-2.45%) |
Jul 07, 2015 | 36.49 | 37.04 | 35.86 | 36.95 | 10,182,067 | +0.63(+1.73%) |
Jul 06, 2015 | 35.78 | 36.59 | 35.78 | 36.32 | 10,823,720 | +0.43(+1.20%) |
Jul 02, 2015 | 36.10 | 35.89 | 35.89 | 35.89 | 12,605,494 | -0.24(-0.67%) |
Jul 01, 2015 | 37.46 | 37.52 | 34.82 | 36.13 | 34,541,140 | -0.73(-1.97%) |
Jun 30, 2015 | 37.40 | 37.53 | 36.82 | 36.86 | 11,608,680 | -0.04(-0.10%) |
Jun 29, 2015 | 37.48 | 38.09 | 36.86 | 36.90 | 8,781,980 | -1.10(-2.90%) |
Jun 26, 2015 | 38.39 | 38.49 | 37.74 | 38.00 | 16,878,334 | -0.22(-0.59%) |
Jun 25, 2015 | 38.57 | 38.92 | 38.20 | 38.22 | 6,907,752 | -0.05(-0.14%) |
Jun 24, 2015 | 38.56 | 38.70 | 38.13 | 38.28 | 8,262,008 | -0.39(-1.02%) |
Jun 23, 2015 | 38.92 | 39.22 | 38.58 | 38.67 | 8,680,056 | +0.15(+0.40%) |
Jun 22, 2015 | 38.33 | 38.66 | 38.01 | 38.52 | 11,597,311 | +0.84(+2.24%) |
Jun 19, 2015 | 37.68 | 38.41 | 37.53 | 37.68 | 12,470,086 | +0.57(+1.55%) |
Jun 18, 2015 | 36.49 | 37.17 | 36.30 | 37.10 | 8,021,710 | +0.49(+1.35%) |
Jun 17, 2015 | 36.27 | 36.86 | 36.09 | 36.61 | 7,865,810 | +0.21(+0.57%) |
Jun 16, 2015 | 36.47 | 36.80 | 35.93 | 36.40 | 9,266,612 | -0.12(-0.32%) |
Jun 15, 2015 | 36.72 | 36.91 | 36.37 | 36.52 | 10,753,453 | -0.39(-1.07%) |
Jun 12, 2015 | 36.56 | 37.29 | 36.41 | 36.91 | 8,735,523 | +0.31(+0.83%) |
Jun 11, 2015 | 37.09 | 37.50 | 36.56 | 36.61 | 10,318,202 | -0.23(-0.63%) |
Jun 10, 2015 | 36.45 | 37.29 | 36.20 | 36.84 | 12,916,758 | +0.31(+0.84%) |
Jun 09, 2015 | 35.98 | 36.92 | 35.03 | 36.54 | 32,663,522 | -0.03(-0.07%) |
Jun 08, 2015 | 38.02 | 38.24 | 36.47 | 36.56 | 20,460,650 | -1.93(-5.01%) |
Jun 05, 2015 | 38.43 | 38.72 | 37.94 | 38.49 | 11,030,062 | -0.02(-0.05%) |
Jun 04, 2015 | 38.94 | 39.57 | 38.08 | 38.51 | 14,921,115 | -0.29(-0.74%) |
Jun 03, 2015 | 39.05 | 39.27 | 38.55 | 38.80 | 11,018,309 | +0.03(+0.07%) |
Jun 02, 2015 | 38.57 | 39.14 | 38.47 | 38.77 | 20,541,298 | -1.02(-2.57%) |
Jun 01, 2015 | 38.77 | 40.19 | 38.53 | 39.79 | 19,706,260 | +1.28(+3.33%) |
May 29, 2015 | 37.86 | 38.75 | 37.59 | 38.51 | 13,973,212 | +0.60(+1.59%) |
May 28, 2015 | 38.26 | 38.70 | 37.84 | 37.91 | 12,132,233 | -0.25(-0.66%) |
May 27, 2015 | 37.71 | 38.69 | 37.71 | 38.16 | 13,799,217 | +0.61(+1.62%) |
May 26, 2015 | 38.96 | 39.01 | 37.44 | 37.55 | 20,722,144 | -1.19(-3.08%) |
May 22, 2015 | 39.46 | 38.74 | 38.74 | 38.74 | 11,835,510 | -0.51(-1.30%) |
May 21, 2015 | 39.03 | 39.62 | 38.31 | 39.26 | 18,129,192 | +0.12(+0.30%) |
May 20, 2015 | 41.15 | 41.21 | 38.73 | 39.14 | 41,938,036 | -2.32(-5.60%) |
May 19, 2015 | 42.80 | 42.95 | 41.37 | 41.46 | 14,207,998 | -1.04(-2.45%) |
May 18, 2015 | 42.16 | 42.70 | 42.07 | 42.50 | 8,848,516 | +0.33(+0.79%) |
May 15, 2015 | 42.92 | 42.97 | 42.15 | 42.17 | 10,715,506 | -0.36(-0.84%) |
May 14, 2015 | 42.48 | 42.87 | 42.06 | 42.53 | 9,829,800 | +0.56(+1.33%) |
May 13, 2015 | 42.52 | 43.05 | 41.67 | 41.98 | 18,757,470 | +0.61(+1.48%) |
May 12, 2015 | 41.56 | 41.63 | 41.23 | 41.37 | 8,409,951 | -0.64(-1.52%) |
May 11, 2015 | 41.31 | 42.48 | 41.21 | 42.00 | 13,887,566 | +0.57(+1.39%) |
May 08, 2015 | 40.92 | 41.66 | 40.92 | 41.43 | 11,073,893 | +0.73(+1.79%) |
May 07, 2015 | 39.72 | 41.25 | 39.72 | 40.70 | 17,473,072 | +1.17(+2.95%) |
May 06, 2015 | 39.07 | 39.71 | 38.44 | 39.53 | 14,246,066 | +0.22(+0.57%) |
May 05, 2015 | 39.74 | 40.30 | 39.29 | 39.31 | 12,675,426 | -1.24(-3.07%) |
May 04, 2015 | 41.11 | 41.64 | 40.40 | 40.55 | 10,781,312 | -0.33(-0.81%) |