Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.30 | 43.62 | 42.93 | 43.18 | 4,629,424 | +0.02(+0.05%) |
Jul 30, 2015 | 42.23 | 43.47 | 42.04 | 43.15 | 8,999,099 | +1.34(+3.21%) |
Jul 29, 2015 | 41.88 | 42.37 | 41.61 | 41.81 | 5,360,576 | +0.10(+0.24%) |
Jul 28, 2015 | 41.61 | 42.25 | 41.49 | 41.71 | 6,493,717 | +0.42(+1.03%) |
Jul 27, 2015 | 41.44 | 41.98 | 41.11 | 41.29 | 6,851,197 | -0.94(-2.23%) |
Jul 24, 2015 | 43.14 | 43.15 | 42.05 | 42.23 | 4,423,563 | -0.71(-1.65%) |
Jul 23, 2015 | 44.23 | 44.30 | 42.16 | 42.94 | 10,068,011 | +0.59(+1.40%) |
Jul 22, 2015 | 41.68 | 42.61 | 41.49 | 42.35 | 6,855,441 | +0.10(+0.24%) |
Jul 21, 2015 | 42.08 | 42.65 | 41.95 | 42.25 | 3,625,725 | +0.15(+0.37%) |
Jul 20, 2015 | 41.89 | 42.52 | 41.50 | 42.09 | 4,073,405 | +0.28(+0.66%) |
Jul 17, 2015 | 42.28 | 42.31 | 41.71 | 41.81 | 3,325,587 | -0.50(-1.18%) |
Jul 16, 2015 | 42.22 | 42.48 | 41.82 | 42.31 | 4,447,328 | +0.36(+0.86%) |
Jul 15, 2015 | 42.70 | 42.72 | 41.42 | 41.95 | 8,869,011 | -0.79(-1.84%) |
Jul 14, 2015 | 44.04 | 44.07 | 42.68 | 42.74 | 13,054,346 | -1.36(-3.08%) |
Jul 13, 2015 | 43.56 | 44.51 | 43.35 | 44.09 | 14,320,510 | +1.84(+4.36%) |
Jul 10, 2015 | 42.75 | 42.81 | 41.98 | 42.25 | 3,465,460 | +0.35(+0.85%) |
Jul 09, 2015 | 42.25 | 42.74 | 41.64 | 41.90 | 5,609,713 | +0.45(+1.08%) |
Jul 08, 2015 | 42.82 | 43.32 | 41.11 | 41.45 | 7,780,218 | -2.15(-4.93%) |
Jul 07, 2015 | 41.99 | 43.86 | 41.64 | 43.60 | 12,414,956 | +1.62(+3.85%) |
Jul 06, 2015 | 40.90 | 42.21 | 40.84 | 41.98 | 8,202,169 | +0.52(+1.24%) |
Jul 02, 2015 | 42.28 | 41.47 | 41.47 | 41.47 | 7,564,713 | -0.28(-0.66%) |
Jul 01, 2015 | 41.92 | 42.15 | 41.39 | 41.74 | 24,965,156 | +1.24(+3.06%) |
Jun 30, 2015 | 39.50 | 40.86 | 39.46 | 40.50 | 11,241,813 | +1.87(+4.85%) |
Jun 29, 2015 | 38.62 | 39.23 | 38.48 | 38.63 | 5,632,665 | -0.82(-2.07%) |
Jun 26, 2015 | 39.61 | 39.66 | 39.16 | 39.45 | 5,188,219 | -0.29(-0.74%) |
Jun 25, 2015 | 40.17 | 40.27 | 39.67 | 39.74 | 3,831,699 | -0.25(-0.62%) |
Jun 24, 2015 | 40.70 | 40.87 | 39.92 | 39.99 | 5,137,378 | -0.70(-1.72%) |
Jun 23, 2015 | 40.63 | 40.84 | 40.00 | 40.69 | 4,098,061 | -0.02(-0.04%) |
Jun 22, 2015 | 41.27 | 41.27 | 40.33 | 40.70 | 4,276,030 | -0.18(-0.43%) |
Jun 19, 2015 | 41.58 | 41.76 | 40.87 | 40.88 | 6,372,796 | -1.00(-2.39%) |
Jun 18, 2015 | 40.55 | 41.99 | 40.55 | 41.88 | 10,640,041 | +1.44(+3.56%) |
Jun 17, 2015 | 40.12 | 40.51 | 39.92 | 40.44 | 6,140,211 | +0.68(+1.70%) |
Jun 16, 2015 | 39.52 | 40.28 | 39.45 | 39.77 | 4,193,048 | +0.18(+0.46%) |
Jun 15, 2015 | 39.56 | 39.98 | 39.42 | 39.58 | 4,031,041 | -0.18(-0.44%) |
Jun 12, 2015 | 40.25 | 40.30 | 39.58 | 39.76 | 4,139,872 | -0.81(-1.99%) |
Jun 11, 2015 | 39.83 | 40.65 | 39.39 | 40.56 | 5,444,586 | +0.82(+2.07%) |
Jun 10, 2015 | 39.84 | 39.92 | 39.38 | 39.74 | 4,483,045 | +0.22(+0.56%) |
Jun 09, 2015 | 39.51 | 39.99 | 39.30 | 39.52 | 6,737,529 | -0.21(-0.54%) |
Jun 08, 2015 | 40.48 | 40.53 | 39.68 | 39.73 | 8,716,260 | -2.12(-5.07%) |
Jun 05, 2015 | 41.81 | 42.03 | 41.21 | 41.86 | 10,525,931 | +0.01(+0.02%) |
Jun 04, 2015 | 40.60 | 42.13 | 40.41 | 41.85 | 17,206,770 | +1.90(+4.74%) |
Jun 03, 2015 | 38.81 | 40.09 | 38.81 | 39.96 | 10,342,807 | +1.18(+3.04%) |
Jun 02, 2015 | 38.02 | 38.90 | 37.90 | 38.78 | 5,546,065 | +0.76(+2.00%) |
Jun 01, 2015 | 38.19 | 38.19 | 37.81 | 38.02 | 7,708,514 | -0.67(-1.73%) |
May 29, 2015 | 39.05 | 39.19 | 38.62 | 38.68 | 9,670,477 | -0.17(-0.43%) |
May 28, 2015 | 38.44 | 39.04 | 38.22 | 38.85 | 5,651,494 | +0.38(+0.99%) |
May 27, 2015 | 38.16 | 38.58 | 37.78 | 38.47 | 6,602,488 | +0.47(+1.24%) |
May 26, 2015 | 39.26 | 39.30 | 37.73 | 38.00 | 11,007,672 | -1.54(-3.89%) |
May 22, 2015 | 40.03 | 39.54 | 39.54 | 39.54 | 4,587,675 | -0.45(-1.12%) |
May 21, 2015 | 39.46 | 40.15 | 39.43 | 39.99 | 4,897,483 | +0.62(+1.57%) |
May 20, 2015 | 38.58 | 39.66 | 38.51 | 39.37 | 6,308,821 | +0.97(+2.52%) |
May 19, 2015 | 38.54 | 38.63 | 38.14 | 38.40 | 4,259,658 | -0.15(-0.39%) |
May 18, 2015 | 38.33 | 38.81 | 38.29 | 38.56 | 6,937,471 | -0.24(-0.61%) |
May 15, 2015 | 39.20 | 39.42 | 38.71 | 38.79 | 5,607,683 | -0.43(-1.11%) |
May 14, 2015 | 39.89 | 39.91 | 39.14 | 39.23 | 4,352,694 | -0.38(-0.96%) |
May 13, 2015 | 39.79 | 40.25 | 39.42 | 39.61 | 5,565,226 | -0.04(-0.10%) |
May 12, 2015 | 39.35 | 40.00 | 39.05 | 39.64 | 4,260,780 | +0.18(+0.46%) |
May 11, 2015 | 40.06 | 40.10 | 39.45 | 39.46 | 4,588,098 | -0.68(-1.69%) |
May 08, 2015 | 40.24 | 40.33 | 39.67 | 40.14 | 4,559,845 | +0.43(+1.09%) |
May 07, 2015 | 39.73 | 40.39 | 39.62 | 39.70 | 5,553,658 | +0.02(+0.04%) |
May 06, 2015 | 40.66 | 40.71 | 39.31 | 39.69 | 6,597,185 | -0.70(-1.73%) |
May 05, 2015 | 40.69 | 40.97 | 39.96 | 40.39 | 5,746,774 | -0.31(-0.77%) |
May 04, 2015 | 40.69 | 41.65 | 40.59 | 40.70 | 9,533,030 | +0.47(+1.17%) |