Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.27 | 46.28 | 45.99 | 46.04 | 8,836,995 | -0.04(-0.09%) |
Jul 30, 2015 | 45.88 | 46.13 | 45.83 | 46.09 | 6,929,559 | -0.04(-0.09%) |
Jul 29, 2015 | 45.48 | 46.16 | 45.46 | 46.13 | 15,460,473 | +0.56(+1.23%) |
Jul 28, 2015 | 44.87 | 45.64 | 44.87 | 45.57 | 18,217,898 | +0.87(+1.94%) |
Jul 27, 2015 | 44.62 | 44.84 | 44.54 | 44.70 | 13,755,185 | -0.22(-0.49%) |
Jul 24, 2015 | 45.50 | 45.53 | 44.85 | 44.92 | 12,823,054 | -0.59(-1.31%) |
Jul 23, 2015 | 45.78 | 46.02 | 45.40 | 45.52 | 13,598,938 | -0.42(-0.92%) |
Jul 22, 2015 | 46.07 | 46.30 | 45.82 | 45.94 | 8,889,911 | -0.20(-0.44%) |
Jul 21, 2015 | 46.30 | 46.46 | 46.09 | 46.14 | 8,581,723 | -0.50(-1.07%) |
Jul 20, 2015 | 46.64 | 46.75 | 46.57 | 46.65 | 6,080,074 | +0.01(+0.02%) |
Jul 17, 2015 | 46.73 | 46.83 | 46.51 | 46.64 | 6,483,940 | -0.02(-0.04%) |
Jul 16, 2015 | 46.70 | 46.80 | 46.57 | 46.65 | 9,742,358 | +0.21(+0.46%) |
Jul 15, 2015 | 46.65 | 46.65 | 46.35 | 46.44 | 8,536,722 | -0.20(-0.42%) |
Jul 14, 2015 | 46.46 | 46.71 | 46.37 | 46.64 | 10,752,034 | +0.13(+0.27%) |
Jul 13, 2015 | 46.31 | 46.54 | 46.31 | 46.51 | 7,954,206 | +0.51(+1.11%) |
Jul 10, 2015 | 45.97 | 46.17 | 45.82 | 46.00 | 9,830,637 | +0.48(+1.04%) |
Jul 09, 2015 | 45.86 | 46.08 | 45.52 | 45.52 | 10,502,087 | +0.11(+0.24%) |
Jul 08, 2015 | 45.79 | 45.92 | 45.30 | 45.41 | 14,848,019 | -0.83(-1.80%) |
Jul 07, 2015 | 45.80 | 46.27 | 45.39 | 46.25 | 19,590,588 | +0.37(+0.81%) |
Jul 06, 2015 | 45.74 | 46.18 | 45.66 | 45.87 | 12,697,518 | -0.18(-0.39%) |
Jul 02, 2015 | 46.26 | 46.05 | 46.05 | 46.05 | 12,338,690 | -0.08(-0.18%) |
Jul 01, 2015 | 46.37 | 46.45 | 45.91 | 46.14 | 12,931,945 | +0.23(+0.50%) |
Jun 30, 2015 | 46.34 | 46.34 | 45.83 | 45.91 | 14,714,073 | +0.03(+0.06%) |
Jun 29, 2015 | 46.39 | 46.56 | 45.86 | 45.88 | 15,465,284 | -0.88(-1.89%) |
Jun 26, 2015 | 46.82 | 46.91 | 46.66 | 46.76 | 7,565,839 | +0.08(+0.18%) |
Jun 25, 2015 | 47.00 | 47.19 | 46.68 | 46.68 | 9,801,527 | -0.37(-0.78%) |
Jun 24, 2015 | 47.38 | 47.46 | 47.04 | 47.04 | 7,038,072 | -0.44(-0.93%) |
Jun 23, 2015 | 47.67 | 47.70 | 47.42 | 47.49 | 4,518,896 | -0.12(-0.25%) |
Jun 22, 2015 | 47.58 | 47.72 | 47.50 | 47.61 | 5,785,862 | +0.29(+0.61%) |
Jun 19, 2015 | 47.45 | 47.63 | 47.32 | 47.32 | 10,480,392 | -0.23(-0.49%) |
Jun 18, 2015 | 46.96 | 47.72 | 46.96 | 47.55 | 11,207,632 | +0.47(+1.01%) |
Jun 17, 2015 | 46.97 | 47.18 | 46.69 | 47.07 | 12,214,346 | +0.13(+0.27%) |
Jun 16, 2015 | 46.85 | 47.02 | 46.75 | 46.95 | 8,892,891 | +0.04(+0.09%) |
Jun 15, 2015 | 46.95 | 47.02 | 46.70 | 46.91 | 10,500,026 | -0.40(-0.84%) |
Jun 12, 2015 | 47.33 | 47.46 | 47.18 | 47.30 | 9,229,995 | -0.28(-0.59%) |
Jun 11, 2015 | 47.44 | 47.61 | 47.36 | 47.58 | 6,221,020 | +0.27(+0.57%) |
Jun 10, 2015 | 47.02 | 47.44 | 46.96 | 47.31 | 8,631,408 | +0.46(+0.99%) |
Jun 09, 2015 | 46.80 | 47.05 | 46.73 | 46.85 | 6,664,833 | -0.01(-0.02%) |
Jun 08, 2015 | 47.13 | 47.20 | 46.85 | 46.85 | 8,190,003 | -0.35(-0.73%) |
Jun 05, 2015 | 47.07 | 47.26 | 46.90 | 47.20 | 10,736,026 | +0.03(+0.07%) |
Jun 04, 2015 | 47.45 | 47.60 | 47.09 | 47.17 | 12,051,433 | -0.53(-1.12%) |
Jun 03, 2015 | 47.58 | 47.86 | 47.43 | 47.70 | 9,369,309 | +0.24(+0.50%) |
Jun 02, 2015 | 47.21 | 47.66 | 47.09 | 47.46 | 7,250,779 | +0.09(+0.20%) |
Jun 01, 2015 | 47.31 | 47.53 | 47.04 | 47.37 | 10,311,246 | +0.21(+0.45%) |
May 29, 2015 | 47.59 | 47.61 | 47.07 | 47.16 | 13,963,447 | -0.47(-0.99%) |
May 28, 2015 | 47.74 | 47.78 | 47.45 | 47.63 | 6,834,768 | -0.23(-0.48%) |
May 27, 2015 | 47.72 | 47.92 | 47.56 | 47.86 | 6,507,694 | +0.30(+0.64%) |
May 26, 2015 | 48.00 | 48.00 | 47.44 | 47.56 | 9,337,226 | -0.52(-1.09%) |
May 22, 2015 | 48.27 | 48.08 | 48.08 | 48.08 | 6,905,755 | -0.22(-0.45%) |
May 21, 2015 | 47.98 | 48.40 | 47.98 | 48.30 | 7,428,106 | +0.26(+0.55%) |
May 20, 2015 | 48.25 | 48.27 | 47.96 | 48.04 | 8,360,331 | -0.18(-0.37%) |
May 19, 2015 | 48.17 | 48.41 | 48.15 | 48.22 | 7,321,839 | -0.14(-0.28%) |
May 18, 2015 | 48.38 | 48.41 | 48.15 | 48.35 | 7,862,517 | +0.09(+0.19%) |
May 15, 2015 | 48.28 | 48.39 | 48.11 | 48.26 | 7,415,761 | -0.04(-0.09%) |
May 14, 2015 | 48.03 | 48.35 | 47.99 | 48.30 | 10,294,103 | +0.48(+1.01%) |
May 13, 2015 | 47.89 | 48.14 | 47.75 | 47.82 | 9,117,647 | +0.10(+0.21%) |
May 12, 2015 | 47.62 | 47.88 | 47.41 | 47.72 | 8,926,038 | -0.05(-0.11%) |
May 11, 2015 | 47.79 | 47.97 | 47.73 | 47.77 | 6,118,128 | -0.04(-0.09%) |
May 08, 2015 | 47.76 | 47.94 | 47.62 | 47.81 | 8,313,866 | +0.56(+1.18%) |
May 07, 2015 | 46.86 | 47.36 | 46.86 | 47.25 | 12,625,365 | +0.25(+0.52%) |
May 06, 2015 | 47.25 | 47.30 | 46.74 | 47.01 | 9,760,721 | -0.03(-0.05%) |
May 05, 2015 | 47.51 | 47.76 | 46.98 | 47.03 | 11,866,289 | -0.64(-1.35%) |
May 04, 2015 | 47.62 | 47.94 | 47.62 | 47.67 | 7,214,593 | +0.08(+0.16%) |