Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 48.71 | 48.90 | 48.30 | 48.85 | 1,300,416 | +0.38(+0.78%) |
Jul 30, 2015 | 48.29 | 48.59 | 47.98 | 48.47 | 1,098,255 | -0.04(-0.08%) |
Jul 29, 2015 | 47.84 | 48.56 | 47.75 | 48.51 | 2,081,636 | +0.72(+1.50%) |
Jul 28, 2015 | 47.90 | 48.02 | 47.47 | 47.79 | 2,129,104 | -0.06(-0.13%) |
Jul 27, 2015 | 48.21 | 48.42 | 47.73 | 47.86 | 1,930,307 | -0.56(-1.16%) |
Jul 24, 2015 | 48.67 | 48.74 | 48.29 | 48.42 | 1,638,309 | -0.18(-0.38%) |
Jul 23, 2015 | 48.97 | 49.10 | 48.51 | 48.60 | 1,270,992 | -0.36(-0.73%) |
Jul 22, 2015 | 48.69 | 49.16 | 48.65 | 48.96 | 2,332,377 | +0.39(+0.79%) |
Jul 21, 2015 | 48.65 | 48.90 | 48.18 | 48.57 | 1,853,652 | +0.03(+0.06%) |
Jul 20, 2015 | 48.30 | 48.64 | 48.13 | 48.54 | 1,613,043 | +0.51(+1.07%) |
Jul 17, 2015 | 48.48 | 48.52 | 47.84 | 48.03 | 1,913,023 | -0.63(-1.30%) |
Jul 16, 2015 | 48.43 | 48.70 | 48.08 | 48.66 | 1,988,788 | +0.59(+1.22%) |
Jul 15, 2015 | 48.11 | 48.47 | 47.86 | 48.08 | 2,198,644 | -0.10(-0.21%) |
Jul 14, 2015 | 48.23 | 48.23 | 47.63 | 48.18 | 2,771,346 | +0.02(+0.04%) |
Jul 13, 2015 | 47.09 | 48.19 | 46.99 | 48.16 | 3,415,278 | +1.42(+3.05%) |
Jul 10, 2015 | 46.69 | 46.86 | 46.40 | 46.73 | 2,277,648 | +0.50(+1.07%) |
Jul 09, 2015 | 46.58 | 46.86 | 46.19 | 46.24 | 2,716,590 | +0.14(+0.30%) |
Jul 08, 2015 | 46.32 | 46.53 | 45.93 | 46.10 | 2,654,700 | -0.37(-0.79%) |
Jul 07, 2015 | 45.96 | 46.52 | 45.53 | 46.47 | 3,294,899 | +0.65(+1.41%) |
Jul 06, 2015 | 44.90 | 46.06 | 44.90 | 45.82 | 2,658,463 | +0.51(+1.13%) |
Jul 02, 2015 | 46.25 | 45.31 | 45.31 | 45.31 | 2,192,770 | -0.07(-0.16%) |
Jul 01, 2015 | 44.99 | 45.48 | 44.86 | 45.38 | 2,095,612 | +0.72(+1.60%) |
Jun 30, 2015 | 45.10 | 45.28 | 44.36 | 44.67 | 2,522,286 | +0.06(+0.13%) |
Jun 29, 2015 | 45.86 | 45.94 | 44.57 | 44.61 | 2,172,702 | -1.59(-3.43%) |
Jun 26, 2015 | 45.97 | 46.47 | 45.81 | 46.19 | 2,095,065 | +0.44(+0.96%) |
Jun 25, 2015 | 46.18 | 46.20 | 45.75 | 45.75 | 1,608,602 | -0.27(-0.58%) |
Jun 24, 2015 | 45.81 | 46.59 | 45.81 | 46.02 | 1,866,498 | -0.42(-0.91%) |
Jun 23, 2015 | 46.14 | 46.49 | 46.05 | 46.44 | 1,838,388 | +0.21(+0.46%) |
Jun 22, 2015 | 46.62 | 46.66 | 46.17 | 46.23 | 1,697,167 | -0.15(-0.32%) |
Jun 19, 2015 | 46.05 | 46.62 | 45.80 | 46.38 | 4,297,678 | +0.29(+0.63%) |
Jun 18, 2015 | 45.60 | 46.18 | 45.58 | 46.09 | 2,021,529 | +0.67(+1.47%) |
Jun 17, 2015 | 45.07 | 45.58 | 44.95 | 45.42 | 2,307,371 | +0.24(+0.53%) |
Jun 16, 2015 | 44.60 | 45.19 | 44.53 | 45.18 | 1,729,083 | +0.44(+0.99%) |
Jun 15, 2015 | 44.31 | 44.78 | 43.99 | 44.74 | 2,069,864 | +0.15(+0.33%) |
Jun 12, 2015 | 44.55 | 45.10 | 44.35 | 44.59 | 2,060,568 | -0.37(-0.82%) |
Jun 11, 2015 | 45.08 | 45.33 | 44.84 | 44.96 | 3,370,612 | +0.01(+0.03%) |
Jun 10, 2015 | 44.87 | 45.10 | 44.64 | 44.95 | 2,125,075 | +0.15(+0.34%) |
Jun 09, 2015 | 44.78 | 44.98 | 44.54 | 44.80 | 3,015,364 | -0.04(-0.08%) |
Jun 08, 2015 | 44.81 | 45.27 | 44.70 | 44.83 | 2,897,003 | -0.01(-0.02%) |
Jun 05, 2015 | 44.70 | 45.16 | 44.57 | 44.84 | 2,625,005 | -0.01(-0.03%) |
Jun 04, 2015 | 44.67 | 45.17 | 44.67 | 44.85 | 2,920,331 | -0.15(-0.33%) |
Jun 03, 2015 | 44.67 | 45.05 | 44.35 | 45.00 | 2,027,168 | +0.55(+1.24%) |
Jun 02, 2015 | 44.25 | 44.80 | 44.10 | 44.45 | 2,233,943 | +0.21(+0.48%) |
Jun 01, 2015 | 44.37 | 44.56 | 43.89 | 44.24 | 2,802,925 | -0.07(-0.16%) |
May 29, 2015 | 44.49 | 44.56 | 44.11 | 44.31 | 4,198,344 | -0.12(-0.28%) |
May 28, 2015 | 44.22 | 44.58 | 44.13 | 44.43 | 2,833,420 | +0.18(+0.40%) |
May 27, 2015 | 43.92 | 44.54 | 43.73 | 44.25 | 3,016,791 | +0.45(+1.03%) |
May 26, 2015 | 44.57 | 44.70 | 43.64 | 43.80 | 4,487,962 | -0.67(-1.51%) |
May 22, 2015 | 47.17 | 44.47 | 44.47 | 44.47 | 16,187,606 | -2.07(-4.45%) |
May 21, 2015 | 46.14 | 46.76 | 45.93 | 46.54 | 4,632,549 | +0.28(+0.61%) |
May 20, 2015 | 47.03 | 47.10 | 46.25 | 46.26 | 2,891,514 | -0.94(-1.99%) |
May 19, 2015 | 47.79 | 47.96 | 47.03 | 47.20 | 3,836,600 | +0.29(+0.62%) |
May 18, 2015 | 46.12 | 46.98 | 45.78 | 46.91 | 2,895,330 | +0.86(+1.86%) |
May 15, 2015 | 45.67 | 46.16 | 45.41 | 46.05 | 4,089,075 | +0.51(+1.13%) |
May 14, 2015 | 46.63 | 46.91 | 45.37 | 45.54 | 5,528,999 | -0.86(-1.86%) |
May 13, 2015 | 46.84 | 47.13 | 46.28 | 46.40 | 2,300,482 | -0.38(-0.81%) |
May 12, 2015 | 46.69 | 47.11 | 46.36 | 46.78 | 1,906,635 | +0.03(+0.06%) |
May 11, 2015 | 47.11 | 47.39 | 46.74 | 46.76 | 2,164,119 | -0.25(-0.53%) |
May 08, 2015 | 46.54 | 47.39 | 46.54 | 47.00 | 2,165,121 | +0.79(+1.71%) |
May 07, 2015 | 46.43 | 46.68 | 46.09 | 46.21 | 2,637,761 | -0.17(-0.37%) |
May 06, 2015 | 46.08 | 46.46 | 45.89 | 46.38 | 2,317,718 | +0.30(+0.66%) |
May 05, 2015 | 46.20 | 46.56 | 45.80 | 46.08 | 2,097,444 | -0.34(-0.73%) |
May 04, 2015 | 46.57 | 46.76 | 46.23 | 46.42 | 1,812,366 | -0.19(-0.41%) |