Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.72 | 51.81 | 51.30 | 51.33 | 9,077,148 | -0.33(-0.64%) |
Jul 30, 2015 | 51.57 | 51.72 | 51.36 | 51.66 | 6,615,038 | -0.01(-0.02%) |
Jul 29, 2015 | 51.04 | 51.83 | 50.97 | 51.67 | 7,730,923 | +0.70(+1.38%) |
Jul 28, 2015 | 50.98 | 51.23 | 50.63 | 50.97 | 8,429,105 | +0.34(+0.66%) |
Jul 27, 2015 | 50.60 | 50.76 | 50.16 | 50.63 | 8,827,171 | -0.32(-0.63%) |
Jul 24, 2015 | 51.39 | 51.52 | 50.89 | 50.95 | 5,581,620 | -0.40(-0.78%) |
Jul 23, 2015 | 51.72 | 51.98 | 51.27 | 51.35 | 6,134,588 | -0.32(-0.62%) |
Jul 22, 2015 | 51.16 | 51.79 | 51.03 | 51.67 | 6,446,680 | +0.43(+0.84%) |
Jul 21, 2015 | 51.29 | 51.46 | 50.99 | 51.24 | 6,919,132 | -0.03(-0.06%) |
Jul 20, 2015 | 51.41 | 51.43 | 51.16 | 51.27 | 6,153,052 | -0.01(-0.02%) |
Jul 17, 2015 | 51.28 | 51.40 | 50.94 | 51.28 | 6,650,205 | -0.09(-0.17%) |
Jul 16, 2015 | 51.64 | 51.64 | 51.07 | 51.37 | 6,470,770 | +0.10(+0.20%) |
Jul 15, 2015 | 51.13 | 51.54 | 50.74 | 51.26 | 6,918,370 | +0.37(+0.72%) |
Jul 14, 2015 | 50.77 | 51.13 | 50.56 | 50.89 | 8,316,749 | +0.15(+0.30%) |
Jul 13, 2015 | 50.50 | 50.80 | 50.34 | 50.74 | 5,668,349 | +0.61(+1.21%) |
Jul 10, 2015 | 50.18 | 50.52 | 49.85 | 50.13 | 5,249,997 | +0.69(+1.39%) |
Jul 09, 2015 | 49.52 | 49.76 | 49.35 | 49.44 | 7,538,796 | +0.48(+0.98%) |
Jul 08, 2015 | 49.54 | 49.65 | 48.78 | 48.96 | 7,555,364 | -0.84(-1.69%) |
Jul 07, 2015 | 49.52 | 49.86 | 48.72 | 49.80 | 9,437,087 | +0.29(+0.58%) |
Jul 06, 2015 | 49.22 | 49.72 | 49.02 | 49.52 | 8,825,659 | -0.18(-0.37%) |
Jul 02, 2015 | 50.01 | 49.70 | 49.70 | 49.70 | 8,086,618 | -0.22(-0.43%) |
Jul 01, 2015 | 50.24 | 50.39 | 49.67 | 49.92 | 7,436,656 | +0.42(+0.86%) |
Jun 30, 2015 | 49.83 | 50.00 | 49.25 | 49.49 | 9,454,658 | +0.18(+0.37%) |
Jun 29, 2015 | 49.42 | 50.08 | 49.25 | 49.31 | 10,946,101 | -0.91(-1.82%) |
Jun 26, 2015 | 50.25 | 50.41 | 50.04 | 50.22 | 8,514,195 | +0.24(+0.48%) |
Jun 25, 2015 | 50.33 | 50.61 | 49.98 | 49.98 | 8,596,571 | -0.39(-0.78%) |
Jun 24, 2015 | 50.56 | 50.69 | 50.28 | 50.37 | 7,573,963 | -0.32(-0.63%) |
Jun 23, 2015 | 50.54 | 50.78 | 50.25 | 50.69 | 11,424,829 | +0.59(+1.18%) |
Jun 22, 2015 | 49.92 | 50.24 | 49.84 | 50.10 | 8,980,456 | +0.60(+1.21%) |
Jun 19, 2015 | 49.70 | 49.82 | 49.23 | 49.50 | 20,105,004 | -0.37(-0.74%) |
Jun 18, 2015 | 49.87 | 49.94 | 49.45 | 49.87 | 11,127,877 | +0.34(+0.70%) |
Jun 17, 2015 | 49.83 | 49.92 | 49.29 | 49.52 | 9,002,348 | -0.10(-0.19%) |
Jun 16, 2015 | 49.80 | 50.08 | 49.48 | 49.62 | 13,570,110 | -0.47(-0.94%) |
Jun 15, 2015 | 49.08 | 51.00 | 48.96 | 50.09 | 24,805,226 | +0.54(+1.10%) |
Jun 12, 2015 | 49.49 | 49.64 | 49.22 | 49.55 | 8,792,745 | -0.08(-0.16%) |
Jun 11, 2015 | 49.39 | 49.81 | 49.29 | 49.63 | 10,407,885 | +0.25(+0.50%) |
Jun 10, 2015 | 48.24 | 49.46 | 48.13 | 49.38 | 13,632,806 | +1.35(+2.82%) |
Jun 09, 2015 | 47.64 | 48.31 | 47.49 | 48.03 | 9,027,658 | +0.36(+0.76%) |
Jun 08, 2015 | 48.33 | 48.40 | 47.63 | 47.66 | 10,617,214 | -0.67(-1.39%) |
Jun 05, 2015 | 48.85 | 48.99 | 48.29 | 48.33 | 7,981,709 | -0.09(-0.18%) |
Jun 04, 2015 | 48.47 | 48.76 | 48.31 | 48.42 | 10,433,944 | -0.40(-0.82%) |
Jun 03, 2015 | 47.81 | 48.96 | 47.65 | 48.82 | 15,567,932 | +1.14(+2.40%) |
Jun 02, 2015 | 47.06 | 47.97 | 46.85 | 47.68 | 11,298,823 | +0.80(+1.70%) |
Jun 01, 2015 | 47.06 | 47.12 | 46.60 | 46.88 | 8,246,157 | +0.06(+0.12%) |
May 29, 2015 | 47.42 | 47.45 | 46.78 | 46.82 | 8,533,846 | -0.67(-1.41%) |
May 28, 2015 | 47.38 | 47.54 | 46.93 | 47.49 | 5,156,556 | +0.05(+0.10%) |
May 27, 2015 | 47.36 | 47.60 | 47.28 | 47.45 | 8,069,748 | +0.13(+0.27%) |
May 26, 2015 | 47.74 | 47.84 | 47.19 | 47.32 | 6,326,172 | -0.52(-1.09%) |
May 22, 2015 | 48.04 | 47.84 | 47.84 | 47.84 | 5,728,096 | -0.27(-0.56%) |
May 21, 2015 | 47.88 | 48.49 | 47.81 | 48.11 | 8,440,382 | +0.21(+0.43%) |
May 20, 2015 | 47.48 | 48.01 | 47.08 | 47.90 | 8,207,724 | +0.44(+0.93%) |
May 19, 2015 | 47.15 | 47.58 | 46.95 | 47.46 | 6,816,948 | +0.42(+0.88%) |
May 18, 2015 | 46.70 | 47.16 | 46.63 | 47.05 | 6,126,104 | +0.42(+0.91%) |
May 15, 2015 | 47.16 | 47.18 | 46.46 | 46.62 | 9,309,407 | -0.49(-1.03%) |
May 14, 2015 | 47.14 | 47.22 | 46.91 | 47.11 | 4,951,741 | +0.18(+0.39%) |
May 13, 2015 | 46.78 | 47.07 | 46.69 | 46.93 | 6,494,301 | -0.02(-0.03%) |
May 12, 2015 | 46.90 | 47.12 | 46.65 | 46.94 | 9,102,123 | -0.35(-0.74%) |
May 11, 2015 | 47.67 | 47.84 | 47.26 | 47.30 | 10,583,272 | -0.38(-0.79%) |
May 08, 2015 | 47.49 | 47.77 | 47.21 | 47.67 | 8,541,906 | +0.56(+1.19%) |
May 07, 2015 | 46.46 | 47.53 | 46.19 | 47.11 | 10,613,779 | +0.66(+1.41%) |
May 06, 2015 | 46.64 | 46.87 | 46.11 | 46.46 | 8,476,274 | +0.12(+0.26%) |
May 05, 2015 | 46.35 | 46.78 | 46.25 | 46.34 | 9,372,419 | -0.16(-0.34%) |
May 04, 2015 | 46.34 | 46.70 | 46.32 | 46.50 | 6,615,501 | +0.37(+0.80%) |