Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.36 | 45.80 | 44.23 | 45.36 | 10,128,376 | +1.22(+2.77%) |
Jul 30, 2015 | 44.56 | 44.56 | 43.15 | 44.14 | 13,390,185 | -1.24(-2.74%) |
Jul 29, 2015 | 44.64 | 45.46 | 43.85 | 45.38 | 10,447,475 | +0.67(+1.49%) |
Jul 28, 2015 | 44.27 | 44.83 | 43.64 | 44.71 | 7,262,584 | +0.47(+1.07%) |
Jul 27, 2015 | 44.82 | 44.82 | 43.81 | 44.24 | 8,506,369 | -0.91(-2.01%) |
Jul 24, 2015 | 45.44 | 45.68 | 44.77 | 45.15 | 8,316,337 | -0.01(-0.03%) |
Jul 23, 2015 | 45.89 | 46.03 | 44.97 | 45.16 | 7,970,041 | -0.65(-1.42%) |
Jul 22, 2015 | 45.56 | 46.84 | 45.21 | 45.81 | 8,925,939 | +0.24(+0.53%) |
Jul 21, 2015 | 45.73 | 46.27 | 45.37 | 45.57 | 6,005,505 | -0.17(-0.38%) |
Jul 20, 2015 | 46.53 | 46.82 | 45.70 | 45.74 | 8,168,655 | -0.94(-2.02%) |
Jul 17, 2015 | 46.22 | 46.72 | 45.86 | 46.68 | 7,752,285 | +0.33(+0.71%) |
Jul 16, 2015 | 45.15 | 46.83 | 45.12 | 46.35 | 10,515,798 | +1.56(+3.48%) |
Jul 15, 2015 | 45.36 | 45.66 | 44.51 | 44.80 | 9,117,998 | -0.77(-1.69%) |
Jul 14, 2015 | 46.64 | 46.91 | 45.43 | 45.56 | 12,179,428 | -0.38(-0.84%) |
Jul 13, 2015 | 45.77 | 46.62 | 45.17 | 45.95 | 13,741,784 | +0.70(+1.55%) |
Jul 10, 2015 | 44.32 | 45.41 | 44.30 | 45.25 | 8,795,100 | +1.20(+2.71%) |
Jul 09, 2015 | 44.36 | 44.53 | 43.87 | 44.05 | 8,698,818 | +0.09(+0.20%) |
Jul 08, 2015 | 44.02 | 44.99 | 43.54 | 43.96 | 10,508,769 | -0.46(-1.04%) |
Jul 07, 2015 | 44.92 | 45.45 | 43.87 | 44.42 | 16,399,436 | -0.47(-1.06%) |
Jul 06, 2015 | 44.07 | 45.15 | 43.70 | 44.90 | 10,610,515 | +0.43(+0.96%) |
Jul 02, 2015 | 44.44 | 44.47 | 44.47 | 44.47 | 8,742,941 | +0.17(+0.39%) |
Jul 01, 2015 | 43.35 | 44.64 | 43.15 | 44.30 | 13,148,618 | +1.28(+2.99%) |
Jun 30, 2015 | 42.00 | 43.41 | 41.96 | 43.02 | 15,177,907 | +1.40(+3.37%) |
Jun 29, 2015 | 41.42 | 42.04 | 41.31 | 41.61 | 7,942,092 | -0.23(-0.56%) |
Jun 26, 2015 | 41.44 | 42.21 | 41.32 | 41.85 | 11,474,340 | +0.41(+0.98%) |
Jun 25, 2015 | 41.62 | 41.78 | 41.25 | 41.44 | 5,698,537 | -0.21(-0.50%) |
Jun 24, 2015 | 41.85 | 42.16 | 41.40 | 41.65 | 8,739,380 | -0.37(-0.88%) |
Jun 23, 2015 | 41.47 | 42.15 | 41.16 | 42.02 | 11,579,055 | +0.85(+2.05%) |
Jun 22, 2015 | 41.68 | 41.71 | 40.96 | 41.17 | 8,526,729 | -0.28(-0.68%) |
Jun 19, 2015 | 41.23 | 41.77 | 41.21 | 41.46 | 8,891,806 | +0.04(+0.10%) |
Jun 18, 2015 | 41.01 | 41.51 | 40.97 | 41.41 | 8,534,354 | +0.45(+1.11%) |
Jun 17, 2015 | 40.90 | 41.65 | 40.59 | 40.96 | 9,116,592 | +0.47(+1.17%) |
Jun 16, 2015 | 40.10 | 40.51 | 40.04 | 40.49 | 4,220,459 | +0.31(+0.77%) |
Jun 15, 2015 | 40.11 | 40.29 | 39.83 | 40.18 | 7,032,569 | -0.26(-0.65%) |
Jun 12, 2015 | 40.75 | 40.79 | 40.21 | 40.44 | 6,828,990 | -0.55(-1.34%) |
Jun 11, 2015 | 40.16 | 41.36 | 40.03 | 40.99 | 9,746,616 | +0.99(+2.47%) |
Jun 10, 2015 | 39.55 | 40.32 | 39.46 | 40.00 | 8,377,982 | +0.73(+1.85%) |
Jun 09, 2015 | 39.74 | 39.95 | 39.27 | 39.27 | 6,181,863 | -0.32(-0.82%) |
Jun 08, 2015 | 39.60 | 39.92 | 39.37 | 39.59 | 5,511,519 | -0.08(-0.21%) |
Jun 05, 2015 | 39.08 | 40.02 | 39.07 | 39.68 | 7,844,598 | +0.59(+1.51%) |
Jun 04, 2015 | 39.41 | 39.73 | 39.00 | 39.09 | 7,312,819 | -0.60(-1.52%) |
Jun 03, 2015 | 39.96 | 40.05 | 39.46 | 39.69 | 7,280,014 | -0.52(-1.28%) |
Jun 02, 2015 | 40.36 | 40.44 | 39.74 | 40.21 | 7,433,402 | -0.19(-0.46%) |
Jun 01, 2015 | 40.69 | 41.19 | 40.34 | 40.39 | 8,112,115 | -0.32(-0.78%) |
May 29, 2015 | 40.40 | 41.56 | 39.98 | 40.71 | 11,386,905 | +0.22(+0.54%) |
May 28, 2015 | 40.58 | 41.08 | 40.27 | 40.49 | 6,808,585 | -0.16(-0.39%) |
May 27, 2015 | 41.12 | 41.23 | 40.47 | 40.64 | 9,895,821 | -0.26(-0.64%) |
May 26, 2015 | 41.57 | 41.64 | 40.62 | 40.91 | 10,266,239 | -1.00(-2.39%) |
May 22, 2015 | 41.37 | 41.91 | 41.91 | 41.91 | 5,184,468 | +0.26(+0.63%) |
May 21, 2015 | 41.37 | 41.74 | 41.13 | 41.65 | 5,401,287 | +0.26(+0.63%) |
May 20, 2015 | 41.18 | 41.62 | 40.97 | 41.39 | 6,293,561 | +0.24(+0.58%) |
May 19, 2015 | 41.37 | 41.72 | 41.07 | 41.15 | 7,147,760 | -0.36(-0.88%) |
May 18, 2015 | 40.93 | 41.61 | 40.72 | 41.51 | 5,538,218 | +0.54(+1.32%) |
May 15, 2015 | 41.01 | 41.33 | 40.56 | 40.97 | 6,939,923 | -0.12(-0.28%) |
May 14, 2015 | 40.25 | 41.17 | 40.18 | 41.08 | 7,428,567 | +1.04(+2.59%) |
May 13, 2015 | 39.96 | 40.31 | 39.67 | 40.05 | 6,541,551 | +0.52(+1.30%) |
May 12, 2015 | 40.03 | 40.04 | 39.37 | 39.53 | 6,428,718 | -0.51(-1.27%) |
May 11, 2015 | 40.31 | 40.38 | 39.45 | 40.04 | 8,280,405 | -0.29(-0.72%) |
May 08, 2015 | 39.69 | 40.42 | 39.22 | 40.33 | 8,121,257 | +0.89(+2.25%) |
May 07, 2015 | 39.20 | 39.64 | 38.98 | 39.44 | 8,443,268 | +0.18(+0.47%) |
May 06, 2015 | 39.86 | 39.98 | 38.93 | 39.26 | 6,926,024 | -0.34(-0.86%) |
May 05, 2015 | 39.79 | 39.79 | 39.21 | 39.60 | 6,122,111 | -0.06(-0.15%) |
May 04, 2015 | 40.27 | 40.34 | 39.32 | 39.66 | 9,830,636 | -0.54(-1.34%) |