Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.54 | 39.76 | 39.30 | 39.71 | 6,670,152 | +0.28(+0.70%) |
Jul 30, 2015 | 39.55 | 39.74 | 39.08 | 39.43 | 5,915,447 | -0.13(-0.34%) |
Jul 29, 2015 | 40.13 | 40.60 | 39.27 | 39.57 | 11,562,368 | -0.65(-1.63%) |
Jul 28, 2015 | 39.34 | 40.26 | 39.32 | 40.22 | 8,513,680 | +0.88(+2.23%) |
Jul 27, 2015 | 39.05 | 39.57 | 38.55 | 39.34 | 8,151,783 | -0.15(-0.39%) |
Jul 24, 2015 | 40.85 | 40.87 | 39.19 | 39.50 | 9,546,986 | -0.95(-2.35%) |
Jul 23, 2015 | 41.47 | 41.77 | 40.35 | 40.44 | 12,784,710 | -0.05(-0.13%) |
Jul 22, 2015 | 39.86 | 40.68 | 39.82 | 40.50 | 10,043,952 | +0.51(+1.28%) |
Jul 21, 2015 | 39.48 | 40.06 | 39.48 | 39.99 | 6,884,968 | +0.50(+1.27%) |
Jul 20, 2015 | 40.39 | 40.39 | 39.41 | 39.49 | 8,648,408 | -0.76(-1.89%) |
Jul 17, 2015 | 39.99 | 40.39 | 39.75 | 40.25 | 10,747,196 | +0.42(+1.06%) |
Jul 16, 2015 | 39.85 | 40.18 | 39.58 | 39.83 | 14,297,394 | +0.43(+1.09%) |
Jul 15, 2015 | 38.14 | 39.77 | 37.97 | 39.40 | 26,304,000 | +0.30(+0.76%) |
Jul 14, 2015 | 38.47 | 39.37 | 38.16 | 39.10 | 15,236,844 | +0.26(+0.67%) |
Jul 13, 2015 | 38.70 | 38.97 | 38.51 | 38.84 | 11,311,246 | +0.81(+2.14%) |
Jul 10, 2015 | 37.12 | 38.26 | 37.00 | 38.03 | 15,348,758 | +1.71(+4.71%) |
Jul 09, 2015 | 36.34 | 36.80 | 36.26 | 36.32 | 9,537,480 | +0.34(+0.95%) |
Jul 08, 2015 | 36.24 | 36.61 | 35.83 | 35.98 | 9,649,367 | -0.90(-2.45%) |
Jul 07, 2015 | 36.42 | 36.97 | 35.79 | 36.88 | 10,201,461 | +0.63(+1.73%) |
Jul 06, 2015 | 35.72 | 36.52 | 35.72 | 36.25 | 10,844,337 | +0.43(+1.20%) |
Jul 02, 2015 | 36.03 | 35.82 | 35.82 | 35.82 | 12,629,504 | -0.24(-0.67%) |
Jul 01, 2015 | 37.39 | 37.44 | 34.76 | 36.07 | 34,606,932 | -0.73(-1.97%) |
Jun 30, 2015 | 37.33 | 37.46 | 36.75 | 36.79 | 11,630,792 | -0.04(-0.10%) |
Jun 29, 2015 | 37.41 | 38.02 | 36.79 | 36.83 | 8,798,707 | -1.10(-2.90%) |
Jun 26, 2015 | 38.31 | 38.42 | 37.67 | 37.93 | 16,910,484 | -0.22(-0.59%) |
Jun 25, 2015 | 38.49 | 38.85 | 38.13 | 38.15 | 6,920,910 | -0.05(-0.14%) |
Jun 24, 2015 | 38.48 | 38.63 | 38.06 | 38.21 | 8,277,745 | -0.39(-1.02%) |
Jun 23, 2015 | 38.85 | 39.15 | 38.51 | 38.60 | 8,696,590 | +0.15(+0.40%) |
Jun 22, 2015 | 38.26 | 38.58 | 37.94 | 38.45 | 11,619,401 | +0.84(+2.24%) |
Jun 19, 2015 | 37.61 | 38.34 | 37.46 | 37.61 | 12,493,839 | +0.57(+1.55%) |
Jun 18, 2015 | 36.42 | 37.10 | 36.24 | 37.03 | 8,036,990 | +0.49(+1.35%) |
Jun 17, 2015 | 36.20 | 36.79 | 36.03 | 36.54 | 7,880,792 | +0.21(+0.57%) |
Jun 16, 2015 | 36.41 | 36.73 | 35.86 | 36.33 | 9,284,262 | -0.12(-0.32%) |
Jun 15, 2015 | 36.65 | 36.84 | 36.30 | 36.45 | 10,773,936 | -0.39(-1.07%) |
Jun 12, 2015 | 36.49 | 37.22 | 36.34 | 36.84 | 8,752,162 | +0.30(+0.83%) |
Jun 11, 2015 | 37.01 | 37.43 | 36.49 | 36.54 | 10,337,856 | -0.23(-0.63%) |
Jun 10, 2015 | 36.38 | 37.22 | 36.13 | 36.77 | 12,941,362 | +0.30(+0.83%) |
Jun 09, 2015 | 35.91 | 36.85 | 34.96 | 36.47 | 32,725,738 | -0.03(-0.07%) |
Jun 08, 2015 | 37.95 | 38.17 | 36.41 | 36.50 | 20,499,624 | -1.93(-5.01%) |
Jun 05, 2015 | 38.36 | 38.64 | 37.87 | 38.42 | 11,051,072 | -0.02(-0.05%) |
Jun 04, 2015 | 38.87 | 39.50 | 38.01 | 38.44 | 14,949,537 | -0.29(-0.74%) |
Jun 03, 2015 | 38.98 | 39.20 | 38.47 | 38.73 | 11,039,297 | +0.03(+0.07%) |
Jun 02, 2015 | 38.50 | 39.07 | 38.39 | 38.70 | 20,580,424 | -1.02(-2.57%) |
Jun 01, 2015 | 38.70 | 40.11 | 38.46 | 39.72 | 19,743,796 | +1.28(+3.33%) |
May 29, 2015 | 37.78 | 38.68 | 37.52 | 38.44 | 13,999,828 | +0.60(+1.59%) |
May 28, 2015 | 38.19 | 38.63 | 37.77 | 37.84 | 12,155,342 | -0.25(-0.66%) |
May 27, 2015 | 37.64 | 38.62 | 37.64 | 38.09 | 13,825,501 | +0.61(+1.62%) |
May 26, 2015 | 38.89 | 38.93 | 37.36 | 37.48 | 20,761,616 | -1.19(-3.08%) |
May 22, 2015 | 39.39 | 38.67 | 38.67 | 38.67 | 11,858,054 | -0.51(-1.30%) |
May 21, 2015 | 38.96 | 39.54 | 38.23 | 39.18 | 18,163,724 | +0.12(+0.30%) |
May 20, 2015 | 41.07 | 41.13 | 38.65 | 39.07 | 42,017,920 | -2.32(-5.60%) |
May 19, 2015 | 42.72 | 42.87 | 41.30 | 41.38 | 14,235,061 | -1.04(-2.45%) |
May 18, 2015 | 42.08 | 42.62 | 41.99 | 42.42 | 8,865,370 | +0.33(+0.79%) |
May 15, 2015 | 42.84 | 42.89 | 42.07 | 42.09 | 10,735,916 | -0.36(-0.84%) |
May 14, 2015 | 42.40 | 42.79 | 41.98 | 42.45 | 9,848,523 | +0.56(+1.33%) |
May 13, 2015 | 42.44 | 42.97 | 41.60 | 41.90 | 18,793,198 | +0.61(+1.48%) |
May 12, 2015 | 41.48 | 41.56 | 41.15 | 41.29 | 8,425,970 | -0.64(-1.52%) |
May 11, 2015 | 41.23 | 42.40 | 41.13 | 41.92 | 13,914,018 | +0.57(+1.39%) |
May 08, 2015 | 40.84 | 41.58 | 40.84 | 41.35 | 11,094,986 | +0.73(+1.79%) |
May 07, 2015 | 39.65 | 41.17 | 39.65 | 40.62 | 17,506,354 | +1.16(+2.95%) |
May 06, 2015 | 38.99 | 39.64 | 38.36 | 39.46 | 14,273,201 | +0.22(+0.57%) |
May 05, 2015 | 39.66 | 40.22 | 39.22 | 39.24 | 12,699,570 | -1.24(-3.07%) |
May 04, 2015 | 41.03 | 41.56 | 40.33 | 40.48 | 10,801,848 | -0.33(-0.81%) |