Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.56 | 36.69 | 35.21 | 36.40 | 14,064,551 | +0.32(+0.89%) |
Jul 30, 2015 | 36.13 | 36.70 | 35.52 | 36.08 | 35,152,844 | -4.74(-11.61%) |
Jul 29, 2015 | 40.75 | 41.75 | 40.58 | 40.82 | 8,806,101 | -0.12(-0.29%) |
Jul 28, 2015 | 40.14 | 40.96 | 39.70 | 40.94 | 4,093,026 | +0.78(+1.94%) |
Jul 27, 2015 | 40.10 | 40.48 | 39.79 | 40.16 | 3,394,928 | -0.27(-0.67%) |
Jul 24, 2015 | 41.18 | 41.19 | 40.22 | 40.43 | 2,909,560 | -0.64(-1.56%) |
Jul 23, 2015 | 41.08 | 41.30 | 40.77 | 41.07 | 1,863,403 | -0.08(-0.19%) |
Jul 22, 2015 | 41.27 | 41.47 | 40.95 | 41.15 | 4,165,357 | -0.07(-0.17%) |
Jul 21, 2015 | 41.31 | 41.44 | 40.87 | 41.22 | 2,806,040 | -0.19(-0.46%) |
Jul 20, 2015 | 41.60 | 41.64 | 41.33 | 41.41 | 2,653,811 | -0.22(-0.53%) |
Jul 17, 2015 | 41.78 | 41.95 | 41.48 | 41.63 | 4,112,564 | -0.32(-0.76%) |
Jul 16, 2015 | 41.23 | 41.97 | 41.05 | 41.95 | 4,214,442 | +0.83(+2.02%) |
Jul 15, 2015 | 40.73 | 41.53 | 40.66 | 41.12 | 3,758,646 | +0.28(+0.69%) |
Jul 14, 2015 | 40.76 | 40.91 | 40.40 | 40.84 | 2,719,377 | +0.09(+0.22%) |
Jul 13, 2015 | 41.02 | 41.08 | 40.24 | 40.75 | 3,406,157 | -0.05(-0.12%) |
Jul 10, 2015 | 41.24 | 41.48 | 40.80 | 40.80 | 3,145,067 | -0.07(-0.17%) |
Jul 09, 2015 | 40.24 | 41.34 | 40.15 | 40.87 | 4,919,714 | +0.97(+2.43%) |
Jul 08, 2015 | 40.13 | 40.35 | 39.72 | 39.90 | 3,091,193 | +0.01(+0.03%) |
Jul 07, 2015 | 39.27 | 40.05 | 38.93 | 39.89 | 3,569,315 | +0.62(+1.58%) |
Jul 06, 2015 | 38.93 | 39.59 | 38.90 | 39.27 | 2,410,214 | +0.12(+0.31%) |
Jul 02, 2015 | 39.55 | 39.15 | 39.15 | 39.15 | 3,322,400 | -0.25(-0.63%) |
Jul 01, 2015 | 39.76 | 39.78 | 39.21 | 39.40 | 3,226,390 | -0.04(-0.10%) |
Jun 30, 2015 | 39.88 | 39.94 | 39.35 | 39.44 | 3,625,765 | -0.34(-0.84%) |
Jun 29, 2015 | 40.00 | 40.39 | 39.76 | 39.77 | 3,238,781 | -0.58(-1.43%) |
Jun 26, 2015 | 40.67 | 40.69 | 40.20 | 40.35 | 6,590,900 | -0.35(-0.86%) |
Jun 25, 2015 | 40.76 | 41.50 | 40.45 | 40.70 | 4,999,446 | -0.33(-0.80%) |
Jun 24, 2015 | 40.90 | 41.09 | 40.80 | 41.03 | 4,492,134 | -0.06(-0.15%) |
Jun 23, 2015 | 41.53 | 41.58 | 40.89 | 41.09 | 3,861,051 | -0.50(-1.20%) |
Jun 22, 2015 | 41.45 | 41.62 | 41.07 | 41.59 | 3,901,040 | +0.64(+1.56%) |
Jun 19, 2015 | 41.02 | 41.11 | 40.82 | 40.95 | 4,115,573 | +0.00(+0.00%) |
Jun 18, 2015 | 41.03 | 41.34 | 40.87 | 40.95 | 3,153,271 | +0.08(+0.18%) |
Jun 17, 2015 | 41.02 | 41.06 | 40.57 | 40.88 | 3,189,681 | -0.09(-0.23%) |
Jun 16, 2015 | 40.41 | 41.15 | 40.26 | 40.97 | 3,742,030 | +0.67(+1.66%) |
Jun 15, 2015 | 40.18 | 40.47 | 40.02 | 40.30 | 4,046,090 | -0.07(-0.17%) |
Jun 12, 2015 | 40.42 | 40.82 | 40.31 | 40.37 | 2,092,694 | -0.21(-0.51%) |
Jun 11, 2015 | 40.91 | 41.23 | 40.49 | 40.58 | 3,188,301 | -0.15(-0.38%) |
Jun 10, 2015 | 40.36 | 40.99 | 40.08 | 40.73 | 4,952,575 | +0.45(+1.12%) |
Jun 09, 2015 | 39.87 | 40.40 | 39.56 | 40.28 | 6,579,402 | +0.29(+0.71%) |
Jun 08, 2015 | 40.09 | 40.34 | 39.92 | 39.99 | 3,730,564 | -0.19(-0.46%) |
Jun 05, 2015 | 40.53 | 40.60 | 40.09 | 40.18 | 3,118,405 | -0.42(-1.03%) |
Jun 04, 2015 | 40.89 | 41.04 | 40.22 | 40.60 | 4,922,926 | -0.45(-1.10%) |
Jun 03, 2015 | 40.98 | 41.19 | 40.70 | 41.05 | 2,722,267 | +0.07(+0.18%) |
Jun 02, 2015 | 41.06 | 41.25 | 40.70 | 40.98 | 4,590,203 | -0.09(-0.23%) |
Jun 01, 2015 | 41.37 | 41.60 | 41.01 | 41.07 | 3,979,399 | -0.17(-0.41%) |
May 29, 2015 | 42.12 | 42.31 | 41.01 | 41.24 | 5,702,511 | -0.99(-2.34%) |
May 28, 2015 | 42.80 | 42.92 | 42.22 | 42.23 | 2,805,568 | -0.50(-1.16%) |
May 27, 2015 | 42.55 | 42.80 | 42.19 | 42.73 | 3,311,996 | +0.27(+0.65%) |
May 26, 2015 | 42.26 | 42.56 | 42.10 | 42.45 | 3,299,182 | +0.15(+0.35%) |
May 22, 2015 | 42.64 | 42.30 | 42.30 | 42.30 | 3,897,700 | -0.26(-0.61%) |
May 21, 2015 | 42.45 | 42.75 | 42.35 | 42.56 | 3,266,418 | +0.00(+0.00%) |
May 20, 2015 | 42.53 | 42.88 | 42.22 | 42.56 | 2,862,626 | +0.08(+0.19%) |
May 19, 2015 | 42.69 | 42.80 | 42.24 | 42.48 | 3,309,136 | -0.22(-0.52%) |
May 18, 2015 | 42.85 | 43.00 | 42.57 | 42.70 | 3,832,655 | -0.38(-0.87%) |
May 15, 2015 | 43.04 | 43.20 | 42.79 | 43.08 | 2,913,336 | +0.18(+0.41%) |
May 14, 2015 | 42.95 | 43.21 | 42.48 | 42.90 | 3,547,661 | +0.19(+0.44%) |
May 13, 2015 | 42.66 | 42.87 | 42.44 | 42.71 | 4,641,776 | +0.20(+0.47%) |
May 12, 2015 | 42.62 | 42.94 | 42.41 | 42.51 | 4,365,024 | -0.22(-0.50%) |
May 11, 2015 | 42.35 | 43.19 | 42.34 | 42.73 | 6,184,031 | +0.14(+0.33%) |
May 08, 2015 | 43.31 | 43.66 | 42.17 | 42.59 | 12,158,484 | -0.48(-1.13%) |
May 07, 2015 | 41.55 | 43.85 | 41.03 | 43.07 | 31,569,464 | -4.65(-9.74%) |
May 06, 2015 | 47.55 | 47.79 | 47.10 | 47.72 | 9,005,270 | +0.19(+0.40%) |
May 05, 2015 | 48.45 | 48.72 | 47.50 | 47.53 | 4,358,180 | -1.25(-2.56%) |
May 04, 2015 | 48.64 | 49.02 | 48.35 | 48.78 | 4,705,409 | +0.61(+1.26%) |