Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 49.65 | 49.88 | 49.32 | 49.45 | 12,517,073 | -0.02(-0.03%) |
Jul 30, 2015 | 48.37 | 49.75 | 48.23 | 49.46 | 16,534,429 | +0.95(+1.96%) |
Jul 29, 2015 | 48.44 | 48.81 | 48.18 | 48.51 | 12,734,450 | +0.05(+0.11%) |
Jul 28, 2015 | 47.87 | 48.69 | 47.78 | 48.46 | 18,346,676 | +0.86(+1.81%) |
Jul 27, 2015 | 47.60 | 48.00 | 47.23 | 47.60 | 19,207,222 | +0.26(+0.55%) |
Jul 24, 2015 | 47.50 | 47.76 | 47.08 | 47.33 | 24,124,142 | -0.11(-0.23%) |
Jul 23, 2015 | 48.05 | 48.21 | 46.72 | 47.44 | 49,327,572 | -1.85(-3.75%) |
Jul 22, 2015 | 49.53 | 49.89 | 49.19 | 49.29 | 29,490,668 | -0.73(-1.46%) |
Jul 21, 2015 | 49.62 | 50.72 | 49.49 | 50.02 | 23,200,834 | +1.04(+2.12%) |
Jul 20, 2015 | 49.63 | 49.63 | 48.95 | 48.99 | 14,813,300 | -0.42(-0.85%) |
Jul 17, 2015 | 49.23 | 49.65 | 49.15 | 49.41 | 11,659,341 | -0.16(-0.33%) |
Jul 16, 2015 | 48.72 | 49.67 | 48.67 | 49.57 | 13,524,667 | +0.51(+1.05%) |
Jul 15, 2015 | 48.62 | 49.30 | 48.61 | 49.05 | 11,058,463 | -0.05(-0.09%) |
Jul 14, 2015 | 48.86 | 49.36 | 48.72 | 49.10 | 13,389,413 | +0.39(+0.80%) |
Jul 13, 2015 | 48.38 | 48.92 | 48.38 | 48.71 | 14,879,897 | +0.54(+1.12%) |
Jul 10, 2015 | 47.93 | 48.43 | 47.50 | 48.17 | 16,806,480 | +0.67(+1.41%) |
Jul 09, 2015 | 48.26 | 48.71 | 47.50 | 47.50 | 15,937,559 | -0.04(-0.08%) |
Jul 08, 2015 | 47.96 | 48.07 | 47.38 | 47.54 | 18,006,784 | -0.68(-1.42%) |
Jul 07, 2015 | 48.59 | 48.67 | 47.21 | 48.23 | 17,687,162 | -0.24(-0.49%) |
Jul 06, 2015 | 48.12 | 48.80 | 48.11 | 48.46 | 13,111,036 | +0.00(+0.00%) |
Jul 02, 2015 | 48.39 | 48.46 | 48.46 | 48.46 | 14,718,663 | +0.16(+0.33%) |
Jul 01, 2015 | 48.46 | 48.59 | 47.62 | 48.30 | 16,498,917 | +0.21(+0.43%) |
Jun 30, 2015 | 48.19 | 48.49 | 47.96 | 48.09 | 16,534,754 | +0.01(+0.02%) |
Jun 29, 2015 | 48.69 | 49.17 | 48.06 | 48.09 | 21,550,940 | -1.57(-3.17%) |
Jun 26, 2015 | 50.21 | 50.34 | 49.61 | 49.66 | 45,318,868 | -0.45(-0.90%) |
Jun 25, 2015 | 50.31 | 50.58 | 49.93 | 50.11 | 12,811,934 | -0.07(-0.14%) |
Jun 24, 2015 | 51.51 | 51.55 | 50.14 | 50.18 | 19,898,046 | -1.25(-2.43%) |
Jun 23, 2015 | 51.87 | 51.93 | 51.27 | 51.44 | 15,355,243 | -0.30(-0.57%) |
Jun 22, 2015 | 51.48 | 51.93 | 51.45 | 51.73 | 15,317,684 | +0.37(+0.73%) |
Jun 19, 2015 | 51.77 | 51.84 | 51.17 | 51.36 | 17,233,068 | -0.37(-0.71%) |
Jun 18, 2015 | 51.24 | 51.96 | 51.20 | 51.73 | 13,599,676 | +0.62(+1.22%) |
Jun 17, 2015 | 51.21 | 51.51 | 50.76 | 51.11 | 12,453,872 | +0.07(+0.14%) |
Jun 16, 2015 | 51.03 | 51.17 | 50.63 | 51.04 | 8,785,480 | -0.13(-0.25%) |
Jun 15, 2015 | 51.10 | 51.33 | 50.74 | 51.16 | 8,877,897 | -0.31(-0.60%) |
Jun 12, 2015 | 51.50 | 51.87 | 51.29 | 51.47 | 8,927,454 | -0.44(-0.85%) |
Jun 11, 2015 | 51.90 | 52.07 | 51.75 | 51.91 | 13,816,259 | +0.22(+0.43%) |
Jun 10, 2015 | 51.38 | 51.98 | 51.38 | 51.69 | 16,702,113 | +0.36(+0.70%) |
Jun 09, 2015 | 51.74 | 51.81 | 51.27 | 51.33 | 9,910,147 | -0.33(-0.65%) |
Jun 08, 2015 | 52.24 | 52.37 | 51.64 | 51.66 | 11,923,034 | -0.75(-1.44%) |
Jun 05, 2015 | 52.96 | 52.96 | 52.39 | 52.41 | 10,506,188 | -0.50(-0.94%) |
Jun 04, 2015 | 53.26 | 53.38 | 52.80 | 52.91 | 12,903,957 | -0.74(-1.37%) |
Jun 03, 2015 | 53.60 | 53.79 | 53.33 | 53.65 | 8,507,761 | +0.39(+0.74%) |
Jun 02, 2015 | 53.26 | 53.49 | 53.03 | 53.26 | 15,719,412 | -0.05(-0.09%) |
Jun 01, 2015 | 53.38 | 53.68 | 53.07 | 53.31 | 11,198,984 | +0.17(+0.31%) |
May 29, 2015 | 53.91 | 54.07 | 53.20 | 53.14 | 23,939,298 | -0.70(-1.30%) |
May 28, 2015 | 54.11 | 54.39 | 53.77 | 53.84 | 15,654,911 | -0.32(-0.59%) |
May 27, 2015 | 52.93 | 54.25 | 52.70 | 54.16 | 23,005,796 | +1.27(+2.39%) |
May 26, 2015 | 53.03 | 53.09 | 52.43 | 52.90 | 19,365,236 | -0.11(-0.22%) |
May 22, 2015 | 53.06 | 53.01 | 53.01 | 53.01 | 17,278,690 | -0.44(-0.83%) |
May 21, 2015 | 53.10 | 54.11 | 53.10 | 53.45 | 36,097,344 | +0.62(+1.17%) |
May 20, 2015 | 53.23 | 53.26 | 52.79 | 52.84 | 9,642,095 | -0.26(-0.49%) |
May 19, 2015 | 53.64 | 53.70 | 52.98 | 53.09 | 9,977,267 | -0.61(-1.14%) |
May 18, 2015 | 54.14 | 54.25 | 53.58 | 53.70 | 7,018,483 | -0.49(-0.90%) |
May 15, 2015 | 53.85 | 54.21 | 53.71 | 54.19 | 12,927,023 | +0.41(+0.77%) |
May 14, 2015 | 53.38 | 53.89 | 53.24 | 53.78 | 14,352,510 | +0.60(+1.13%) |
May 13, 2015 | 52.80 | 53.77 | 52.62 | 53.18 | 15,775,317 | +0.72(+1.37%) |
May 12, 2015 | 52.39 | 52.64 | 51.94 | 52.46 | 10,582,219 | -0.20(-0.38%) |
May 11, 2015 | 52.75 | 52.89 | 52.49 | 52.66 | 8,364,717 | -0.27(-0.52%) |
May 08, 2015 | 52.51 | 52.93 | 52.28 | 52.93 | 9,694,442 | +0.75(+1.43%) |
May 07, 2015 | 51.71 | 52.20 | 51.70 | 52.19 | 8,541,429 | +0.47(+0.91%) |
May 06, 2015 | 52.01 | 52.49 | 51.48 | 51.71 | 10,304,007 | -0.43(-0.82%) |
May 05, 2015 | 52.51 | 52.62 | 51.96 | 52.14 | 11,355,852 | -0.52(-0.99%) |
May 04, 2015 | 52.20 | 52.90 | 52.03 | 52.66 | 9,196,870 | +0.48(+0.93%) |