Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 41.32 | 41.39 | 40.63 | 40.80 | 35,711,076 | -0.16(-0.38%) |
Jul 30, 2015 | 40.42 | 41.41 | 40.13 | 40.96 | 45,526,284 | +0.52(+1.27%) |
Jul 29, 2015 | 39.67 | 40.87 | 39.54 | 40.44 | 46,861,992 | +0.83(+2.10%) |
Jul 28, 2015 | 39.82 | 39.88 | 39.13 | 39.61 | 39,290,104 | -0.01(-0.02%) |
Jul 27, 2015 | 40.14 | 40.20 | 39.54 | 39.62 | 45,439,288 | -0.52(-1.28%) |
Jul 24, 2015 | 40.11 | 40.47 | 40.02 | 40.14 | 37,006,416 | -0.15(-0.37%) |
Jul 23, 2015 | 39.55 | 40.39 | 39.40 | 40.29 | 38,833,152 | +0.50(+1.25%) |
Jul 22, 2015 | 39.70 | 41.00 | 39.49 | 39.79 | 67,700,896 | -1.52(-3.68%) |
Jul 21, 2015 | 40.87 | 41.35 | 40.61 | 41.31 | 48,941,180 | +0.31(+0.77%) |
Jul 20, 2015 | 40.76 | 41.18 | 40.58 | 40.99 | 35,058,436 | +0.26(+0.64%) |
Jul 17, 2015 | 40.67 | 40.87 | 40.42 | 40.73 | 33,726,032 | -0.04(-0.09%) |
Jul 16, 2015 | 40.20 | 40.79 | 40.16 | 40.77 | 30,066,386 | +0.79(+1.97%) |
Jul 15, 2015 | 39.91 | 40.09 | 39.69 | 39.98 | 30,473,878 | +0.12(+0.31%) |
Jul 14, 2015 | 39.71 | 40.16 | 39.59 | 39.86 | 26,187,052 | +0.07(+0.18%) |
Jul 13, 2015 | 39.30 | 39.86 | 39.28 | 39.79 | 32,250,362 | +0.81(+2.08%) |
Jul 10, 2015 | 39.33 | 39.44 | 38.94 | 38.98 | 29,146,358 | +0.08(+0.20%) |
Jul 09, 2015 | 39.10 | 39.51 | 38.88 | 38.90 | 37,109,112 | +0.24(+0.63%) |
Jul 08, 2015 | 38.83 | 39.21 | 38.47 | 38.65 | 45,535,588 | -0.05(-0.14%) |
Jul 07, 2015 | 38.74 | 38.87 | 37.85 | 38.71 | 41,701,536 | -0.08(-0.20%) |
Jul 06, 2015 | 38.41 | 38.86 | 38.40 | 38.78 | 26,362,648 | -0.01(-0.02%) |
Jul 02, 2015 | 38.86 | 38.79 | 38.79 | 38.79 | 24,895,848 | -0.04(-0.10%) |
Jul 01, 2015 | 38.85 | 39.52 | 38.53 | 38.83 | 32,438,832 | +0.26(+0.67%) |
Jun 30, 2015 | 39.06 | 39.06 | 38.39 | 38.57 | 41,140,580 | -0.19(-0.50%) |
Jun 29, 2015 | 39.35 | 39.52 | 38.76 | 38.77 | 38,999,464 | -0.78(-1.97%) |
Jun 26, 2015 | 39.89 | 40.44 | 39.34 | 39.54 | 57,038,056 | -0.34(-0.85%) |
Jun 25, 2015 | 40.22 | 40.24 | 39.75 | 39.89 | 23,583,990 | +0.01(+0.03%) |
Jun 24, 2015 | 39.90 | 40.41 | 39.80 | 39.87 | 39,932,876 | -0.24(-0.60%) |
Jun 23, 2015 | 40.30 | 40.44 | 39.86 | 40.11 | 29,639,298 | -0.28(-0.69%) |
Jun 22, 2015 | 40.48 | 40.82 | 40.33 | 40.39 | 23,253,564 | +0.11(+0.28%) |
Jun 19, 2015 | 40.88 | 40.91 | 40.18 | 40.28 | 73,063,496 | -0.54(-1.33%) |
Jun 18, 2015 | 40.38 | 40.89 | 40.34 | 40.82 | 37,378,272 | +0.66(+1.63%) |
Jun 17, 2015 | 39.96 | 40.25 | 39.63 | 40.16 | 32,852,242 | +0.12(+0.31%) |
Jun 16, 2015 | 39.62 | 40.40 | 39.58 | 40.04 | 30,982,482 | +0.31(+0.78%) |
Jun 15, 2015 | 39.71 | 39.89 | 39.35 | 39.73 | 38,060,840 | -0.43(-1.08%) |
Jun 12, 2015 | 40.38 | 40.59 | 40.10 | 40.16 | 27,389,750 | -0.41(-1.01%) |
Jun 11, 2015 | 40.77 | 40.99 | 40.30 | 40.58 | 31,298,878 | -0.15(-0.36%) |
Jun 10, 2015 | 40.01 | 40.92 | 39.92 | 40.72 | 32,524,228 | +0.84(+2.10%) |
Jun 09, 2015 | 39.98 | 40.14 | 39.72 | 39.89 | 27,933,416 | -0.07(-0.17%) |
Jun 08, 2015 | 40.45 | 40.57 | 39.90 | 39.96 | 25,317,754 | -0.36(-0.89%) |
Jun 05, 2015 | 40.46 | 40.65 | 40.05 | 40.31 | 29,114,690 | -0.19(-0.47%) |
Jun 04, 2015 | 40.88 | 41.20 | 40.37 | 40.51 | 31,754,014 | -0.43(-1.05%) |
Jun 03, 2015 | 41.39 | 41.71 | 40.91 | 40.93 | 32,048,894 | -0.06(-0.15%) |
Jun 02, 2015 | 41.00 | 41.37 | 40.73 | 40.99 | 24,604,480 | -0.27(-0.66%) |
Jun 01, 2015 | 41.12 | 41.74 | 40.73 | 41.27 | 33,004,812 | +0.32(+0.79%) |
May 29, 2015 | 41.44 | 41.56 | 40.71 | 40.94 | 41,797,820 | -0.52(-1.24%) |
May 28, 2015 | 41.50 | 41.96 | 41.41 | 41.46 | 22,070,704 | -0.14(-0.34%) |
May 27, 2015 | 40.91 | 41.74 | 40.73 | 41.60 | 31,285,918 | +0.89(+2.19%) |
May 26, 2015 | 40.92 | 40.96 | 40.36 | 40.71 | 33,856,568 | -0.27(-0.66%) |
May 22, 2015 | 41.33 | 40.98 | 40.98 | 40.98 | 29,438,036 | -0.45(-1.10%) |
May 21, 2015 | 41.31 | 41.59 | 41.07 | 41.43 | 25,647,802 | -0.14(-0.34%) |
May 20, 2015 | 41.41 | 41.88 | 41.30 | 41.57 | 28,667,560 | +0.00(+0.00%) |
May 19, 2015 | 41.55 | 41.77 | 41.22 | 41.57 | 32,704,172 | -0.10(-0.25%) |
May 18, 2015 | 41.65 | 41.86 | 41.34 | 41.68 | 27,796,774 | -0.25(-0.59%) |
May 15, 2015 | 42.42 | 42.45 | 41.71 | 41.92 | 32,995,520 | -0.37(-0.87%) |
May 14, 2015 | 41.69 | 42.38 | 41.69 | 42.29 | 37,991,784 | +0.95(+2.30%) |
May 13, 2015 | 41.83 | 41.95 | 41.29 | 41.34 | 39,378,988 | +0.24(+0.58%) |
May 12, 2015 | 40.67 | 41.39 | 40.30 | 41.10 | 34,475,764 | -0.02(-0.04%) |
May 11, 2015 | 41.28 | 41.59 | 41.12 | 41.12 | 28,349,304 | -0.33(-0.80%) |
May 08, 2015 | 41.28 | 41.65 | 41.25 | 41.45 | 40,739,312 | +0.91(+2.25%) |
May 07, 2015 | 40.17 | 40.87 | 40.07 | 40.54 | 37,982,352 | +0.36(+0.91%) |
May 06, 2015 | 41.29 | 41.47 | 39.95 | 40.17 | 60,399,336 | -1.15(-2.77%) |
May 05, 2015 | 41.51 | 41.81 | 41.07 | 41.32 | 58,023,348 | -0.56(-1.33%) |
May 04, 2015 | 41.99 | 42.42 | 41.82 | 41.88 | 39,197,240 | -0.36(-0.85%) |