Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.69 | 47.80 | 46.94 | 47.06 | 8,471,505 | -0.36(-0.76%) |
Jul 30, 2015 | 47.56 | 47.59 | 47.17 | 47.42 | 9,108,812 | -0.01(-0.02%) |
Jul 29, 2015 | 46.93 | 47.54 | 46.68 | 47.43 | 7,933,804 | +0.78(+1.67%) |
Jul 28, 2015 | 45.84 | 46.99 | 45.26 | 46.65 | 9,990,532 | +1.02(+2.24%) |
Jul 27, 2015 | 45.51 | 46.38 | 44.94 | 45.63 | 12,812,783 | -0.34(-0.74%) |
Jul 24, 2015 | 47.99 | 48.07 | 45.32 | 45.97 | 16,283,282 | -1.79(-3.75%) |
Jul 23, 2015 | 49.46 | 50.06 | 47.10 | 47.76 | 20,220,060 | -2.24(-4.48%) |
Jul 22, 2015 | 50.09 | 50.18 | 49.51 | 50.00 | 9,835,925 | -0.10(-0.20%) |
Jul 21, 2015 | 50.51 | 51.09 | 49.77 | 50.10 | 8,283,512 | -0.42(-0.83%) |
Jul 20, 2015 | 51.11 | 51.29 | 50.32 | 50.52 | 7,067,630 | -0.65(-1.27%) |
Jul 17, 2015 | 52.03 | 52.03 | 50.87 | 51.17 | 8,595,436 | -1.06(-2.03%) |
Jul 16, 2015 | 52.34 | 52.60 | 52.02 | 52.23 | 5,298,614 | +0.13(+0.25%) |
Jul 15, 2015 | 52.82 | 52.91 | 52.03 | 52.10 | 6,805,104 | -0.94(-1.77%) |
Jul 14, 2015 | 51.98 | 53.20 | 51.80 | 53.04 | 7,087,901 | +1.10(+2.12%) |
Jul 13, 2015 | 51.70 | 52.13 | 51.46 | 51.94 | 5,993,165 | +0.53(+1.03%) |
Jul 10, 2015 | 51.04 | 51.53 | 50.26 | 51.41 | 8,610,070 | +1.15(+2.29%) |
Jul 09, 2015 | 50.46 | 50.74 | 50.12 | 50.26 | 8,290,747 | +0.74(+1.49%) |
Jul 08, 2015 | 50.18 | 50.42 | 49.32 | 49.52 | 7,872,888 | -1.32(-2.60%) |
Jul 07, 2015 | 50.54 | 51.07 | 49.06 | 50.84 | 13,835,131 | +0.27(+0.53%) |
Jul 06, 2015 | 50.77 | 51.25 | 50.39 | 50.57 | 7,404,920 | -0.81(-1.58%) |
Jul 02, 2015 | 51.61 | 51.38 | 51.38 | 51.38 | 5,333,600 | -0.01(-0.02%) |
Jul 01, 2015 | 51.66 | 51.94 | 51.26 | 51.39 | 5,888,850 | +0.22(+0.43%) |
Jun 30, 2015 | 51.33 | 51.63 | 50.92 | 51.17 | 6,907,215 | +0.38(+0.75%) |
Jun 29, 2015 | 51.85 | 52.08 | 50.70 | 50.79 | 9,687,380 | -1.88(-3.57%) |
Jun 26, 2015 | 52.74 | 52.85 | 52.47 | 52.67 | 6,396,040 | -0.55(-1.03%) |
Jun 25, 2015 | 53.19 | 53.39 | 52.93 | 53.22 | 5,450,489 | +0.12(+0.23%) |
Jun 24, 2015 | 53.40 | 53.46 | 52.79 | 53.10 | 5,795,513 | -0.47(-0.88%) |
Jun 23, 2015 | 53.41 | 53.69 | 53.32 | 53.57 | 8,564,320 | +0.13(+0.24%) |
Jun 22, 2015 | 53.59 | 53.77 | 53.27 | 53.44 | 6,454,905 | +0.16(+0.30%) |
Jun 19, 2015 | 53.60 | 53.74 | 53.27 | 53.28 | 8,983,668 | -0.31(-0.58%) |
Jun 18, 2015 | 53.37 | 53.77 | 53.24 | 53.59 | 12,859,481 | +0.24(+0.45%) |
Jun 17, 2015 | 52.82 | 53.53 | 52.71 | 53.35 | 13,688,537 | +0.76(+1.45%) |
Jun 16, 2015 | 52.00 | 52.65 | 51.64 | 52.59 | 9,464,872 | +0.73(+1.41%) |
Jun 15, 2015 | 51.55 | 51.97 | 51.18 | 51.86 | 5,892,307 | +0.02(+0.04%) |
Jun 12, 2015 | 52.08 | 52.14 | 51.61 | 51.84 | 4,533,830 | -0.32(-0.61%) |
Jun 11, 2015 | 52.07 | 52.44 | 51.90 | 52.16 | 5,082,140 | +0.17(+0.33%) |
Jun 10, 2015 | 51.90 | 52.28 | 51.86 | 51.99 | 9,566,663 | +0.47(+0.91%) |
Jun 09, 2015 | 51.56 | 51.87 | 51.34 | 51.52 | 4,724,799 | +0.12(+0.23%) |
Jun 08, 2015 | 52.10 | 52.10 | 51.32 | 51.40 | 7,461,283 | -0.67(-1.29%) |
Jun 05, 2015 | 52.65 | 52.82 | 51.94 | 52.07 | 8,140,032 | -0.98(-1.85%) |
Jun 04, 2015 | 52.60 | 53.39 | 51.70 | 53.05 | 21,243,652 | +0.04(+0.08%) |
Jun 03, 2015 | 52.73 | 53.38 | 52.61 | 53.01 | 7,066,853 | +0.36(+0.68%) |
Jun 02, 2015 | 51.90 | 52.71 | 51.84 | 52.65 | 7,176,552 | +0.39(+0.75%) |
Jun 01, 2015 | 52.07 | 52.34 | 51.48 | 52.26 | 9,787,508 | +0.19(+0.36%) |
May 29, 2015 | 51.59 | 52.23 | 51.26 | 52.07 | 10,730,277 | +0.50(+0.97%) |
May 28, 2015 | 51.21 | 51.64 | 51.01 | 51.57 | 5,238,325 | +0.37(+0.72%) |
May 27, 2015 | 50.60 | 51.29 | 50.49 | 51.20 | 9,464,548 | +0.58(+1.15%) |
May 26, 2015 | 50.98 | 51.20 | 50.27 | 50.62 | 6,550,826 | -0.67(-1.31%) |
May 22, 2015 | 51.16 | 51.29 | 51.29 | 51.29 | 2,953,900 | -0.09(-0.18%) |
May 21, 2015 | 51.07 | 51.64 | 50.86 | 51.38 | 4,257,675 | +0.34(+0.67%) |
May 20, 2015 | 50.86 | 51.41 | 50.72 | 51.04 | 5,270,325 | +0.31(+0.61%) |
May 19, 2015 | 50.93 | 51.00 | 50.45 | 50.73 | 6,195,186 | -0.27(-0.53%) |
May 18, 2015 | 51.51 | 51.59 | 50.98 | 51.00 | 4,743,878 | -0.51(-0.99%) |
May 15, 2015 | 51.15 | 51.52 | 50.77 | 51.51 | 4,100,354 | +0.27(+0.53%) |
May 14, 2015 | 51.11 | 51.38 | 50.94 | 51.24 | 5,055,815 | +0.51(+1.01%) |
May 13, 2015 | 50.96 | 51.15 | 50.54 | 50.73 | 5,904,119 | -0.22(-0.43%) |
May 12, 2015 | 51.52 | 51.52 | 50.85 | 50.95 | 6,562,308 | -0.95(-1.83%) |
May 11, 2015 | 51.82 | 51.98 | 51.45 | 51.90 | 8,655,278 | +0.05(+0.10%) |
May 08, 2015 | 51.21 | 51.94 | 51.21 | 51.85 | 8,130,433 | +1.21(+2.39%) |
May 07, 2015 | 50.68 | 50.77 | 50.30 | 50.64 | 5,799,368 | -0.24(-0.47%) |
May 06, 2015 | 51.73 | 51.91 | 50.54 | 50.88 | 8,730,792 | -0.47(-0.92%) |
May 05, 2015 | 51.85 | 52.35 | 51.19 | 51.35 | 7,014,441 | -0.30(-0.58%) |
May 04, 2015 | 51.84 | 51.95 | 51.59 | 51.65 | 4,080,741 | -0.04(-0.08%) |