Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.63 | 39.00 | 37.96 | 38.14 | 1,538,345 | -0.37(-0.96%) |
Jul 30, 2015 | 38.12 | 38.66 | 38.09 | 38.51 | 928,384 | +0.01(+0.03%) |
Jul 29, 2015 | 38.66 | 38.88 | 38.37 | 38.50 | 1,085,396 | -0.11(-0.28%) |
Jul 28, 2015 | 38.37 | 38.84 | 38.27 | 38.61 | 1,859,556 | +0.01(+0.03%) |
Jul 27, 2015 | 39.02 | 39.51 | 38.48 | 38.60 | 2,270,935 | -0.94(-2.38%) |
Jul 24, 2015 | 40.50 | 40.59 | 39.23 | 39.54 | 2,964,279 | -1.48(-3.61%) |
Jul 23, 2015 | 41.38 | 42.30 | 40.75 | 41.02 | 3,504,482 | -0.65(-1.56%) |
Jul 22, 2015 | 41.83 | 42.10 | 41.60 | 41.67 | 2,084,285 | -0.23(-0.55%) |
Jul 21, 2015 | 42.23 | 42.61 | 41.59 | 41.90 | 1,545,992 | -0.50(-1.18%) |
Jul 20, 2015 | 42.56 | 42.87 | 42.33 | 42.40 | 836,315 | -0.22(-0.52%) |
Jul 17, 2015 | 43.04 | 43.23 | 42.57 | 42.62 | 786,604 | -0.41(-0.95%) |
Jul 16, 2015 | 43.40 | 43.91 | 42.75 | 43.03 | 939,312 | -0.05(-0.12%) |
Jul 15, 2015 | 44.16 | 44.30 | 43.01 | 43.08 | 758,215 | -1.13(-2.56%) |
Jul 14, 2015 | 43.94 | 44.64 | 43.78 | 44.21 | 811,900 | +0.37(+0.84%) |
Jul 13, 2015 | 43.61 | 44.10 | 43.56 | 43.84 | 1,256,309 | +0.22(+0.50%) |
Jul 10, 2015 | 44.26 | 44.45 | 43.60 | 43.62 | 908,286 | -0.33(-0.75%) |
Jul 09, 2015 | 44.38 | 44.70 | 43.86 | 43.95 | 665,496 | +0.10(+0.23%) |
Jul 08, 2015 | 44.61 | 44.82 | 43.77 | 43.85 | 1,003,841 | -1.08(-2.40%) |
Jul 07, 2015 | 45.00 | 45.05 | 44.29 | 44.93 | 676,816 | -0.14(-0.31%) |
Jul 06, 2015 | 45.39 | 45.73 | 44.70 | 45.07 | 1,060,152 | -0.47(-1.03%) |
Jul 02, 2015 | 45.51 | 45.54 | 45.54 | 45.54 | 1,071,600 | +0.24(+0.53%) |
Jul 01, 2015 | 46.43 | 46.57 | 45.05 | 45.30 | 1,099,906 | -0.85(-1.84%) |
Jun 30, 2015 | 45.95 | 46.92 | 45.91 | 46.15 | 1,210,164 | +0.40(+0.87%) |
Jun 29, 2015 | 46.11 | 46.36 | 45.57 | 45.75 | 1,253,498 | -0.78(-1.68%) |
Jun 26, 2015 | 46.78 | 46.95 | 46.46 | 46.53 | 2,230,251 | -0.18(-0.39%) |
Jun 25, 2015 | 47.39 | 47.39 | 46.37 | 46.71 | 825,229 | -0.75(-1.58%) |
Jun 24, 2015 | 47.65 | 47.97 | 47.40 | 47.46 | 800,131 | -0.17(-0.36%) |
Jun 23, 2015 | 47.26 | 47.90 | 47.08 | 47.63 | 1,037,955 | +0.31(+0.66%) |
Jun 22, 2015 | 47.62 | 47.68 | 46.94 | 47.32 | 794,403 | +0.29(+0.62%) |
Jun 19, 2015 | 47.46 | 47.46 | 47.03 | 47.03 | 886,886 | -0.43(-0.91%) |
Jun 18, 2015 | 47.59 | 47.85 | 47.23 | 47.46 | 503,879 | +0.00(+0.00%) |
Jun 17, 2015 | 47.89 | 48.09 | 47.13 | 47.46 | 538,289 | -0.32(-0.67%) |
Jun 16, 2015 | 48.07 | 48.28 | 47.22 | 47.78 | 923,011 | -0.62(-1.28%) |
Jun 15, 2015 | 48.77 | 48.77 | 48.06 | 48.40 | 493,556 | -0.58(-1.18%) |
Jun 12, 2015 | 49.08 | 49.17 | 48.77 | 48.98 | 407,130 | -0.27(-0.55%) |
Jun 11, 2015 | 49.50 | 49.73 | 48.89 | 49.25 | 521,965 | -0.08(-0.16%) |
Jun 10, 2015 | 49.74 | 49.87 | 49.17 | 49.33 | 692,517 | -0.17(-0.34%) |
Jun 09, 2015 | 49.80 | 50.22 | 49.37 | 49.50 | 843,690 | -0.18(-0.36%) |
Jun 08, 2015 | 50.25 | 50.42 | 49.46 | 49.68 | 754,550 | -0.72(-1.43%) |
Jun 05, 2015 | 50.36 | 50.54 | 49.76 | 50.40 | 430,606 | -0.10(-0.20%) |
Jun 04, 2015 | 50.99 | 51.40 | 50.26 | 50.50 | 972,250 | -0.72(-1.41%) |
Jun 03, 2015 | 50.76 | 51.57 | 50.58 | 51.22 | 513,750 | +0.29(+0.57%) |
Jun 02, 2015 | 50.26 | 51.10 | 49.94 | 50.93 | 380,539 | +0.46(+0.91%) |
Jun 01, 2015 | 50.48 | 50.72 | 49.95 | 50.47 | 596,627 | +0.08(+0.16%) |
May 29, 2015 | 51.12 | 51.47 | 49.90 | 50.39 | 550,349 | -0.86(-1.68%) |
May 28, 2015 | 51.49 | 51.57 | 50.24 | 51.25 | 574,240 | -0.30(-0.58%) |
May 27, 2015 | 51.05 | 51.61 | 50.59 | 51.55 | 688,720 | +0.54(+1.06%) |
May 26, 2015 | 51.58 | 51.88 | 50.72 | 51.01 | 539,604 | -0.80(-1.54%) |
May 22, 2015 | 52.56 | 51.81 | 51.81 | 51.81 | 839,300 | -0.84(-1.60%) |
May 21, 2015 | 51.87 | 53.17 | 51.70 | 52.65 | 575,491 | +0.71(+1.37%) |
May 20, 2015 | 51.54 | 52.16 | 51.16 | 51.94 | 847,411 | +0.38(+0.74%) |
May 19, 2015 | 51.64 | 51.97 | 50.78 | 51.56 | 848,082 | -0.05(-0.10%) |
May 18, 2015 | 51.70 | 52.08 | 50.99 | 51.61 | 496,218 | -0.23(-0.44%) |
May 15, 2015 | 51.35 | 51.96 | 50.95 | 51.84 | 809,702 | +0.27(+0.52%) |
May 14, 2015 | 51.08 | 51.70 | 50.76 | 51.57 | 666,800 | +0.72(+1.42%) |
May 13, 2015 | 50.21 | 51.00 | 49.88 | 50.85 | 644,079 | +0.98(+1.97%) |
May 12, 2015 | 49.81 | 50.24 | 49.45 | 49.87 | 894,150 | -0.02(-0.04%) |
May 11, 2015 | 49.69 | 50.26 | 49.69 | 49.89 | 1,061,702 | +0.17(+0.34%) |
May 08, 2015 | 49.96 | 50.13 | 49.56 | 49.72 | 409,033 | +0.19(+0.38%) |
May 07, 2015 | 49.82 | 49.82 | 49.09 | 49.53 | 682,319 | -0.23(-0.46%) |
May 06, 2015 | 49.84 | 50.09 | 49.30 | 49.76 | 518,330 | -0.04(-0.08%) |
May 05, 2015 | 50.01 | 51.10 | 49.34 | 49.80 | 855,856 | -0.16(-0.32%) |
May 04, 2015 | 50.14 | 50.31 | 49.69 | 49.96 | 645,775 | -0.04(-0.08%) |