Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.35 | 47.39 | 46.82 | 46.97 | 2,024,581 | -0.23(-0.50%) |
Jul 30, 2015 | 46.93 | 47.43 | 46.93 | 47.21 | 1,878,012 | -0.05(-0.10%) |
Jul 29, 2015 | 47.00 | 47.36 | 46.84 | 47.26 | 2,157,722 | +0.38(+0.81%) |
Jul 28, 2015 | 46.91 | 47.13 | 46.55 | 46.88 | 2,310,728 | +0.31(+0.66%) |
Jul 27, 2015 | 46.23 | 46.75 | 46.12 | 46.57 | 2,622,838 | +0.19(+0.40%) |
Jul 24, 2015 | 47.32 | 47.32 | 46.30 | 46.39 | 3,237,940 | -0.55(-1.17%) |
Jul 23, 2015 | 47.38 | 47.77 | 46.76 | 46.93 | 2,737,033 | -0.29(-0.61%) |
Jul 22, 2015 | 46.30 | 47.80 | 46.30 | 47.22 | 5,899,406 | +0.76(+1.63%) |
Jul 21, 2015 | 46.32 | 46.77 | 45.47 | 46.47 | 7,675,615 | +2.20(+4.97%) |
Jul 20, 2015 | 44.34 | 44.59 | 44.04 | 44.27 | 3,423,995 | -0.02(-0.04%) |
Jul 17, 2015 | 44.73 | 44.80 | 44.11 | 44.28 | 2,910,378 | -0.58(-1.29%) |
Jul 16, 2015 | 45.38 | 45.48 | 44.57 | 44.86 | 2,782,756 | -0.15(-0.32%) |
Jul 15, 2015 | 46.36 | 46.48 | 44.94 | 45.01 | 3,120,355 | -1.41(-3.04%) |
Jul 14, 2015 | 45.88 | 46.91 | 45.88 | 46.42 | 3,892,741 | +0.87(+1.91%) |
Jul 13, 2015 | 45.31 | 45.65 | 45.14 | 45.55 | 2,562,475 | +0.68(+1.53%) |
Jul 10, 2015 | 44.66 | 44.98 | 44.07 | 44.86 | 1,814,685 | +0.79(+1.79%) |
Jul 09, 2015 | 44.52 | 44.62 | 43.96 | 44.07 | 1,561,162 | +0.00(+0.00%) |
Jul 08, 2015 | 44.88 | 45.00 | 43.73 | 44.07 | 3,938,176 | -1.58(-3.46%) |
Jul 07, 2015 | 45.48 | 45.76 | 44.60 | 45.65 | 2,197,644 | +0.17(+0.37%) |
Jul 06, 2015 | 45.36 | 45.76 | 44.95 | 45.48 | 3,017,153 | +0.34(+0.75%) |
Jul 02, 2015 | 45.60 | 45.14 | 45.14 | 45.14 | 1,690,659 | -0.06(-0.12%) |
Jul 01, 2015 | 45.85 | 45.89 | 45.07 | 45.20 | 2,393,199 | -0.20(-0.44%) |
Jun 30, 2015 | 45.60 | 45.70 | 45.00 | 45.40 | 2,351,610 | +0.34(+0.75%) |
Jun 29, 2015 | 45.53 | 45.64 | 45.02 | 45.06 | 2,727,068 | -0.79(-1.72%) |
Jun 26, 2015 | 46.49 | 46.49 | 45.81 | 45.85 | 4,454,121 | -0.41(-0.89%) |
Jun 25, 2015 | 46.64 | 46.64 | 46.15 | 46.26 | 1,352,936 | -0.35(-0.74%) |
Jun 24, 2015 | 46.98 | 47.17 | 46.39 | 46.61 | 2,219,092 | -0.28(-0.60%) |
Jun 23, 2015 | 47.23 | 47.57 | 46.88 | 46.89 | 2,818,922 | -0.44(-0.94%) |
Jun 22, 2015 | 47.36 | 47.62 | 47.20 | 47.34 | 2,998,472 | +0.36(+0.77%) |
Jun 19, 2015 | 47.52 | 47.54 | 46.76 | 46.97 | 4,416,915 | -0.57(-1.20%) |
Jun 18, 2015 | 46.39 | 48.03 | 46.39 | 47.55 | 8,731,095 | +1.89(+4.15%) |
Jun 17, 2015 | 44.30 | 46.01 | 44.13 | 45.65 | 4,886,446 | +1.57(+3.56%) |
Jun 16, 2015 | 43.90 | 44.14 | 43.81 | 44.08 | 1,344,686 | +0.15(+0.35%) |
Jun 15, 2015 | 43.54 | 44.02 | 43.36 | 43.93 | 2,428,477 | +0.00(+0.00%) |
Jun 12, 2015 | 43.84 | 44.18 | 43.84 | 43.93 | 2,294,454 | -0.16(-0.37%) |
Jun 11, 2015 | 43.53 | 44.09 | 43.46 | 44.09 | 3,079,977 | +0.02(+0.05%) |
Jun 10, 2015 | 43.18 | 44.19 | 43.15 | 44.06 | 2,388,817 | +0.54(+1.24%) |
Jun 09, 2015 | 43.46 | 43.76 | 43.22 | 43.52 | 1,753,306 | +0.10(+0.22%) |
Jun 08, 2015 | 43.69 | 43.82 | 43.39 | 43.43 | 2,132,453 | -0.32(-0.74%) |
Jun 05, 2015 | 43.66 | 43.91 | 43.46 | 43.75 | 1,643,668 | +0.10(+0.24%) |
Jun 04, 2015 | 43.61 | 44.07 | 43.51 | 43.65 | 1,630,861 | -0.29(-0.66%) |
Jun 03, 2015 | 43.70 | 44.36 | 43.70 | 43.94 | 2,145,999 | +0.41(+0.94%) |
Jun 02, 2015 | 42.86 | 44.29 | 42.86 | 43.52 | 2,632,832 | +0.51(+1.18%) |
Jun 01, 2015 | 43.25 | 43.25 | 42.78 | 43.02 | 2,914,128 | -0.08(-0.19%) |
May 29, 2015 | 43.47 | 43.50 | 43.01 | 43.10 | 3,222,916 | -0.43(-0.98%) |
May 28, 2015 | 44.17 | 44.26 | 43.32 | 43.52 | 3,314,156 | -0.77(-1.73%) |
May 27, 2015 | 44.31 | 44.52 | 44.07 | 44.29 | 2,448,738 | +0.02(+0.05%) |
May 26, 2015 | 45.70 | 45.70 | 43.96 | 44.27 | 3,178,992 | -1.37(-3.00%) |
May 22, 2015 | 45.68 | 45.64 | 45.64 | 45.64 | 2,633,230 | -0.04(-0.09%) |
May 21, 2015 | 45.28 | 45.76 | 45.20 | 45.68 | 2,454,295 | +0.38(+0.83%) |
May 20, 2015 | 44.86 | 45.41 | 44.79 | 45.30 | 2,797,419 | +0.44(+0.98%) |
May 19, 2015 | 45.14 | 45.14 | 44.66 | 44.86 | 2,426,464 | -0.14(-0.32%) |
May 18, 2015 | 44.64 | 45.03 | 44.57 | 45.00 | 2,501,458 | +0.38(+0.84%) |
May 15, 2015 | 43.86 | 44.65 | 43.76 | 44.63 | 4,941,286 | +0.87(+1.98%) |
May 14, 2015 | 44.46 | 44.48 | 42.50 | 43.76 | 9,230,464 | -0.95(-2.13%) |
May 13, 2015 | 45.20 | 45.26 | 44.64 | 44.71 | 2,383,546 | -0.30(-0.68%) |
May 12, 2015 | 45.38 | 45.55 | 44.96 | 45.02 | 2,183,648 | -0.56(-1.23%) |
May 11, 2015 | 45.68 | 46.16 | 45.56 | 45.58 | 1,455,361 | -0.28(-0.61%) |
May 08, 2015 | 46.00 | 46.39 | 45.81 | 45.86 | 1,543,369 | +0.30(+0.65%) |
May 07, 2015 | 45.22 | 45.68 | 45.12 | 45.56 | 1,349,715 | +0.26(+0.58%) |
May 06, 2015 | 45.84 | 45.89 | 45.12 | 45.30 | 2,728,134 | -0.50(-1.10%) |
May 05, 2015 | 45.48 | 46.14 | 45.40 | 45.80 | 4,140,632 | +0.37(+0.81%) |
May 04, 2015 | 45.50 | 45.72 | 45.31 | 45.44 | 2,865,788 | +0.09(+0.19%) |