Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.38 | 45.82 | 44.25 | 45.37 | 10,124,982 | +1.22(+2.77%) |
Jul 30, 2015 | 44.58 | 44.58 | 43.16 | 44.15 | 13,385,697 | -1.24(-2.74%) |
Jul 29, 2015 | 44.66 | 45.48 | 43.86 | 45.39 | 10,443,973 | +0.67(+1.49%) |
Jul 28, 2015 | 44.28 | 44.84 | 43.66 | 44.73 | 7,260,150 | +0.47(+1.07%) |
Jul 27, 2015 | 44.84 | 44.84 | 43.83 | 44.25 | 8,503,518 | -0.91(-2.01%) |
Jul 24, 2015 | 45.46 | 45.70 | 44.78 | 45.16 | 8,313,550 | -0.01(-0.03%) |
Jul 23, 2015 | 45.90 | 46.04 | 44.99 | 45.17 | 7,967,370 | -0.65(-1.43%) |
Jul 22, 2015 | 45.57 | 46.85 | 45.22 | 45.83 | 8,922,948 | +0.24(+0.53%) |
Jul 21, 2015 | 45.75 | 46.28 | 45.38 | 45.59 | 6,003,493 | -0.17(-0.38%) |
Jul 20, 2015 | 46.55 | 46.83 | 45.72 | 45.76 | 8,165,917 | -0.94(-2.02%) |
Jul 17, 2015 | 46.23 | 46.73 | 45.88 | 46.70 | 7,749,687 | +0.33(+0.71%) |
Jul 16, 2015 | 45.16 | 46.84 | 45.13 | 46.37 | 10,512,273 | +1.56(+3.48%) |
Jul 15, 2015 | 45.37 | 45.68 | 44.52 | 44.81 | 9,114,942 | -0.77(-1.69%) |
Jul 14, 2015 | 46.65 | 46.93 | 45.44 | 45.58 | 12,175,346 | -0.38(-0.84%) |
Jul 13, 2015 | 45.79 | 46.64 | 45.18 | 45.97 | 13,737,178 | +0.70(+1.55%) |
Jul 10, 2015 | 44.34 | 45.42 | 44.32 | 45.26 | 8,792,152 | +1.20(+2.71%) |
Jul 09, 2015 | 44.37 | 44.54 | 43.89 | 44.07 | 8,695,903 | +0.09(+0.20%) |
Jul 08, 2015 | 44.03 | 45.01 | 43.55 | 43.98 | 10,505,247 | -0.46(-1.04%) |
Jul 07, 2015 | 44.93 | 45.46 | 43.89 | 44.44 | 16,393,940 | -0.47(-1.06%) |
Jul 06, 2015 | 44.09 | 45.16 | 43.72 | 44.91 | 10,606,959 | +0.43(+0.96%) |
Jul 02, 2015 | 44.46 | 44.49 | 44.49 | 44.49 | 8,740,011 | +0.17(+0.39%) |
Jul 01, 2015 | 43.37 | 44.66 | 43.17 | 44.32 | 13,144,212 | +1.29(+2.99%) |
Jun 30, 2015 | 42.01 | 43.42 | 41.97 | 43.03 | 15,172,820 | +1.40(+3.37%) |
Jun 29, 2015 | 41.44 | 42.05 | 41.33 | 41.63 | 7,939,431 | -0.23(-0.56%) |
Jun 26, 2015 | 41.45 | 42.23 | 41.33 | 41.86 | 11,470,494 | +0.41(+0.98%) |
Jun 25, 2015 | 41.63 | 41.80 | 41.26 | 41.46 | 5,696,627 | -0.21(-0.49%) |
Jun 24, 2015 | 41.86 | 42.18 | 41.41 | 41.66 | 8,736,451 | -0.37(-0.88%) |
Jun 23, 2015 | 41.48 | 42.16 | 41.17 | 42.03 | 11,575,175 | +0.85(+2.05%) |
Jun 22, 2015 | 41.69 | 41.72 | 40.97 | 41.19 | 8,523,871 | -0.28(-0.68%) |
Jun 19, 2015 | 41.24 | 41.79 | 41.22 | 41.47 | 8,888,825 | +0.04(+0.10%) |
Jun 18, 2015 | 41.02 | 41.52 | 40.98 | 41.43 | 8,531,494 | +0.45(+1.11%) |
Jun 17, 2015 | 40.91 | 41.66 | 40.60 | 40.97 | 9,113,537 | +0.47(+1.17%) |
Jun 16, 2015 | 40.12 | 40.52 | 40.05 | 40.50 | 4,219,045 | +0.31(+0.77%) |
Jun 15, 2015 | 40.12 | 40.30 | 39.84 | 40.19 | 7,030,212 | -0.26(-0.65%) |
Jun 12, 2015 | 40.76 | 40.80 | 40.23 | 40.45 | 6,826,701 | -0.55(-1.34%) |
Jun 11, 2015 | 40.18 | 41.37 | 40.05 | 41.00 | 9,743,350 | +0.99(+2.47%) |
Jun 10, 2015 | 39.57 | 40.34 | 39.48 | 40.01 | 8,375,174 | +0.73(+1.85%) |
Jun 09, 2015 | 39.76 | 39.96 | 39.28 | 39.28 | 6,179,791 | -0.32(-0.82%) |
Jun 08, 2015 | 39.61 | 39.93 | 39.39 | 39.61 | 5,509,672 | -0.08(-0.21%) |
Jun 05, 2015 | 39.09 | 40.03 | 39.08 | 39.69 | 7,841,969 | +0.59(+1.51%) |
Jun 04, 2015 | 39.42 | 39.74 | 39.02 | 39.10 | 7,310,369 | -0.60(-1.52%) |
Jun 03, 2015 | 39.97 | 40.06 | 39.48 | 39.70 | 7,277,574 | -0.52(-1.28%) |
Jun 02, 2015 | 40.37 | 40.45 | 39.76 | 40.22 | 7,430,910 | -0.19(-0.46%) |
Jun 01, 2015 | 40.70 | 41.20 | 40.35 | 40.40 | 8,109,396 | -0.32(-0.78%) |
May 29, 2015 | 40.42 | 41.57 | 40.00 | 40.72 | 11,383,088 | +0.22(+0.54%) |
May 28, 2015 | 40.59 | 41.10 | 40.28 | 40.50 | 6,806,303 | -0.16(-0.39%) |
May 27, 2015 | 41.13 | 41.24 | 40.49 | 40.66 | 9,892,505 | -0.26(-0.64%) |
May 26, 2015 | 41.59 | 41.66 | 40.64 | 40.92 | 10,262,798 | -1.00(-2.39%) |
May 22, 2015 | 41.38 | 41.92 | 41.92 | 41.92 | 5,182,730 | +0.26(+0.63%) |
May 21, 2015 | 41.38 | 41.75 | 41.14 | 41.66 | 5,399,477 | +0.26(+0.63%) |
May 20, 2015 | 41.19 | 41.63 | 40.99 | 41.40 | 6,291,452 | +0.24(+0.58%) |
May 19, 2015 | 41.38 | 41.74 | 41.08 | 41.16 | 7,145,365 | -0.36(-0.88%) |
May 18, 2015 | 40.94 | 41.62 | 40.73 | 41.52 | 5,536,362 | +0.54(+1.33%) |
May 15, 2015 | 41.02 | 41.34 | 40.57 | 40.98 | 6,937,597 | -0.12(-0.28%) |
May 14, 2015 | 40.26 | 41.19 | 40.20 | 41.10 | 7,426,078 | +1.04(+2.59%) |
May 13, 2015 | 39.97 | 40.33 | 39.68 | 40.06 | 6,539,359 | +0.52(+1.30%) |
May 12, 2015 | 40.05 | 40.05 | 39.38 | 39.54 | 6,426,564 | -0.51(-1.27%) |
May 11, 2015 | 40.33 | 40.40 | 39.46 | 40.05 | 8,277,630 | -0.29(-0.72%) |
May 08, 2015 | 39.71 | 40.43 | 39.24 | 40.34 | 8,118,534 | +0.89(+2.25%) |
May 07, 2015 | 39.21 | 39.65 | 39.00 | 39.45 | 8,440,436 | +0.18(+0.47%) |
May 06, 2015 | 39.87 | 39.99 | 38.94 | 39.27 | 6,923,702 | -0.34(-0.86%) |
May 05, 2015 | 39.80 | 39.80 | 39.22 | 39.61 | 6,120,058 | -0.06(-0.15%) |
May 04, 2015 | 40.29 | 40.36 | 39.33 | 39.67 | 9,827,340 | -0.54(-1.34%) |