Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 52.26 | 52.46 | 51.96 | 52.14 | 5,611,809 | +0.10(+0.18%) |
Jul 30, 2015 | 52.01 | 52.22 | 51.56 | 52.04 | 6,181,329 | +0.04(+0.08%) |
Jul 29, 2015 | 51.39 | 52.19 | 51.36 | 52.00 | 7,557,283 | +0.66(+1.28%) |
Jul 28, 2015 | 50.71 | 51.54 | 50.61 | 51.34 | 7,677,664 | +0.79(+1.56%) |
Jul 27, 2015 | 50.86 | 51.10 | 50.20 | 50.56 | 7,345,644 | -0.57(-1.12%) |
Jul 24, 2015 | 51.67 | 51.67 | 50.89 | 51.13 | 6,593,685 | -0.46(-0.89%) |
Jul 23, 2015 | 51.81 | 51.90 | 51.50 | 51.58 | 7,419,698 | -0.04(-0.08%) |
Jul 22, 2015 | 51.07 | 51.68 | 51.07 | 51.63 | 6,579,195 | +0.50(+0.97%) |
Jul 21, 2015 | 51.12 | 51.39 | 51.01 | 51.13 | 5,111,971 | -0.06(-0.12%) |
Jul 20, 2015 | 51.25 | 51.38 | 51.05 | 51.19 | 6,605,685 | +0.15(+0.29%) |
Jul 17, 2015 | 50.85 | 51.12 | 50.63 | 51.04 | 5,022,483 | +0.21(+0.41%) |
Jul 16, 2015 | 51.02 | 51.09 | 50.61 | 50.83 | 4,790,879 | +0.20(+0.39%) |
Jul 15, 2015 | 50.68 | 50.86 | 50.54 | 50.63 | 5,543,616 | -0.20(-0.39%) |
Jul 14, 2015 | 51.06 | 51.16 | 50.64 | 50.83 | 6,142,948 | -0.03(-0.06%) |
Jul 13, 2015 | 50.34 | 50.93 | 50.14 | 50.87 | 5,577,545 | +0.86(+1.71%) |
Jul 10, 2015 | 50.01 | 50.14 | 49.58 | 50.01 | 5,701,871 | +0.49(+0.99%) |
Jul 09, 2015 | 49.88 | 50.19 | 49.41 | 49.52 | 6,815,963 | +0.08(+0.16%) |
Jul 08, 2015 | 49.87 | 50.12 | 49.32 | 49.44 | 7,438,998 | -0.91(-1.82%) |
Jul 07, 2015 | 49.81 | 50.38 | 49.35 | 50.36 | 7,963,627 | +0.66(+1.32%) |
Jul 06, 2015 | 49.36 | 50.01 | 49.33 | 49.70 | 5,515,094 | -0.01(-0.03%) |
Jul 02, 2015 | 49.73 | 49.72 | 49.72 | 49.72 | 13,038,769 | +0.20(+0.40%) |
Jul 01, 2015 | 49.30 | 49.52 | 49.14 | 49.52 | 6,544,967 | +0.64(+1.31%) |
Jun 30, 2015 | 49.25 | 49.27 | 48.78 | 48.88 | 8,321,727 | +0.16(+0.33%) |
Jun 29, 2015 | 49.44 | 49.54 | 48.72 | 48.72 | 9,948,539 | -0.92(-1.86%) |
Jun 26, 2015 | 49.04 | 49.93 | 47.61 | 49.64 | 22,417,422 | +2.03(+4.27%) |
Jun 25, 2015 | 48.33 | 48.33 | 47.36 | 47.61 | 11,919,030 | -0.45(-0.94%) |
Jun 24, 2015 | 48.51 | 48.58 | 47.98 | 48.06 | 5,585,119 | -0.44(-0.91%) |
Jun 23, 2015 | 48.51 | 48.53 | 48.34 | 48.51 | 6,555,208 | +0.19(+0.38%) |
Jun 22, 2015 | 48.35 | 48.62 | 48.26 | 48.32 | 4,626,184 | +0.12(+0.24%) |
Jun 19, 2015 | 47.98 | 48.35 | 47.97 | 48.20 | 8,050,399 | +0.24(+0.50%) |
Jun 18, 2015 | 47.53 | 48.27 | 47.52 | 47.96 | 6,287,913 | +0.57(+1.19%) |
Jun 17, 2015 | 47.39 | 47.59 | 47.10 | 47.40 | 4,500,026 | +0.09(+0.18%) |
Jun 16, 2015 | 46.82 | 47.50 | 46.81 | 47.31 | 5,562,579 | +0.55(+1.17%) |
Jun 15, 2015 | 46.65 | 46.99 | 46.48 | 46.77 | 5,416,607 | -0.19(-0.41%) |
Jun 12, 2015 | 46.86 | 47.10 | 46.71 | 46.96 | 4,566,926 | -0.05(-0.10%) |
Jun 11, 2015 | 47.55 | 47.57 | 46.82 | 47.01 | 6,826,600 | +0.24(+0.52%) |
Jun 10, 2015 | 46.08 | 47.07 | 46.00 | 46.76 | 6,928,446 | +0.90(+1.96%) |
Jun 09, 2015 | 45.92 | 46.12 | 45.61 | 45.86 | 3,841,513 | -0.04(-0.09%) |
Jun 08, 2015 | 45.97 | 46.10 | 45.87 | 45.90 | 4,766,929 | -0.27(-0.58%) |
Jun 05, 2015 | 45.93 | 46.27 | 45.76 | 46.17 | 4,189,805 | +0.04(+0.08%) |
Jun 04, 2015 | 46.18 | 46.74 | 45.98 | 46.13 | 4,935,912 | -0.25(-0.55%) |
Jun 03, 2015 | 46.29 | 46.65 | 46.05 | 46.39 | 5,267,114 | +0.18(+0.39%) |
Jun 02, 2015 | 46.06 | 46.47 | 45.93 | 46.20 | 5,496,919 | +0.16(+0.34%) |
Jun 01, 2015 | 46.05 | 46.29 | 45.91 | 46.05 | 5,463,144 | +0.04(+0.09%) |
May 29, 2015 | 46.29 | 46.33 | 45.72 | 46.01 | 6,146,210 | -0.29(-0.62%) |
May 28, 2015 | 46.26 | 46.58 | 45.93 | 46.29 | 6,388,627 | -0.12(-0.25%) |
May 27, 2015 | 46.70 | 46.90 | 46.17 | 46.41 | 9,855,809 | -0.26(-0.56%) |
May 26, 2015 | 47.13 | 47.27 | 46.56 | 46.67 | 6,306,019 | -0.46(-0.97%) |
May 22, 2015 | 47.48 | 47.13 | 47.13 | 47.13 | 12,531,003 | +0.01(+0.03%) |
May 21, 2015 | 47.32 | 47.47 | 47.04 | 47.11 | 6,041,730 | -0.09(-0.20%) |
May 20, 2015 | 47.35 | 47.45 | 47.03 | 47.21 | 5,983,075 | -0.01(-0.03%) |
May 19, 2015 | 47.21 | 47.46 | 47.09 | 47.22 | 6,616,169 | -0.05(-0.11%) |
May 18, 2015 | 47.43 | 47.61 | 47.12 | 47.27 | 5,590,102 | -0.10(-0.22%) |
May 15, 2015 | 46.77 | 47.40 | 46.65 | 47.37 | 8,714,725 | +0.70(+1.49%) |
May 14, 2015 | 46.45 | 46.71 | 46.17 | 46.68 | 6,020,162 | +0.58(+1.25%) |
May 13, 2015 | 46.34 | 46.36 | 45.93 | 46.10 | 4,995,167 | -0.09(-0.21%) |
May 12, 2015 | 46.02 | 46.34 | 45.85 | 46.20 | 5,181,504 | -0.19(-0.41%) |
May 11, 2015 | 46.22 | 46.58 | 46.07 | 46.39 | 5,916,061 | +0.16(+0.34%) |
May 08, 2015 | 46.16 | 46.62 | 46.16 | 46.23 | 6,132,520 | +0.45(+0.98%) |
May 07, 2015 | 45.33 | 45.84 | 45.13 | 45.78 | 6,123,155 | +0.55(+1.23%) |
May 06, 2015 | 45.25 | 45.58 | 44.98 | 45.23 | 5,978,650 | -0.09(-0.20%) |
May 05, 2015 | 45.32 | 45.52 | 45.24 | 45.32 | 5,655,775 | -0.18(-0.41%) |
May 04, 2015 | 45.58 | 45.67 | 45.35 | 45.50 | 5,050,007 | +0.02(+0.05%) |