Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 49.49 | 49.71 | 49.16 | 49.28 | 12,559,410 | -0.02(-0.03%) |
Jul 30, 2015 | 48.21 | 49.58 | 48.06 | 49.30 | 16,590,354 | +0.95(+1.96%) |
Jul 29, 2015 | 48.28 | 48.64 | 48.02 | 48.35 | 12,777,522 | +0.05(+0.11%) |
Jul 28, 2015 | 47.71 | 48.53 | 47.62 | 48.29 | 18,408,730 | +0.86(+1.81%) |
Jul 27, 2015 | 47.44 | 47.83 | 47.08 | 47.44 | 19,272,186 | +0.26(+0.55%) |
Jul 24, 2015 | 47.34 | 47.60 | 46.92 | 47.18 | 24,205,740 | -0.11(-0.23%) |
Jul 23, 2015 | 47.89 | 48.05 | 46.56 | 47.28 | 49,494,412 | -1.84(-3.75%) |
Jul 22, 2015 | 49.36 | 49.72 | 49.02 | 49.13 | 29,590,416 | -0.73(-1.46%) |
Jul 21, 2015 | 49.45 | 50.55 | 49.33 | 49.85 | 23,279,308 | +1.03(+2.12%) |
Jul 20, 2015 | 49.46 | 49.46 | 48.78 | 48.82 | 14,863,404 | -0.42(-0.85%) |
Jul 17, 2015 | 49.07 | 49.48 | 48.99 | 49.24 | 11,698,777 | -0.16(-0.33%) |
Jul 16, 2015 | 48.56 | 49.50 | 48.51 | 49.40 | 13,570,412 | +0.51(+1.05%) |
Jul 15, 2015 | 48.45 | 49.13 | 48.45 | 48.89 | 11,095,867 | -0.05(-0.09%) |
Jul 14, 2015 | 48.69 | 49.20 | 48.56 | 48.94 | 13,434,700 | +0.39(+0.80%) |
Jul 13, 2015 | 48.22 | 48.75 | 48.22 | 48.55 | 14,930,226 | +0.54(+1.12%) |
Jul 10, 2015 | 47.76 | 48.27 | 47.34 | 48.01 | 16,863,324 | +0.67(+1.41%) |
Jul 09, 2015 | 48.10 | 48.55 | 47.34 | 47.34 | 15,991,465 | -0.04(-0.08%) |
Jul 08, 2015 | 47.80 | 47.91 | 47.22 | 47.38 | 18,067,690 | -0.68(-1.42%) |
Jul 07, 2015 | 48.42 | 48.51 | 47.05 | 48.06 | 17,746,986 | -0.24(-0.49%) |
Jul 06, 2015 | 47.96 | 48.64 | 47.95 | 48.30 | 13,155,382 | +0.00(+0.00%) |
Jul 02, 2015 | 48.22 | 48.30 | 48.30 | 48.30 | 14,768,447 | +0.16(+0.33%) |
Jul 01, 2015 | 48.29 | 48.43 | 47.46 | 48.14 | 16,554,722 | +0.21(+0.43%) |
Jun 30, 2015 | 48.02 | 48.33 | 47.80 | 47.93 | 16,590,681 | +0.01(+0.02%) |
Jun 29, 2015 | 48.52 | 49.00 | 47.89 | 47.93 | 21,623,834 | -1.57(-3.17%) |
Jun 26, 2015 | 50.04 | 50.18 | 49.44 | 49.49 | 45,472,152 | -0.45(-0.90%) |
Jun 25, 2015 | 50.14 | 50.41 | 49.77 | 49.95 | 12,855,269 | -0.07(-0.14%) |
Jun 24, 2015 | 51.34 | 51.38 | 49.97 | 50.01 | 19,965,348 | -1.25(-2.43%) |
Jun 23, 2015 | 51.69 | 51.75 | 51.09 | 51.26 | 15,407,180 | -0.29(-0.57%) |
Jun 22, 2015 | 51.31 | 51.76 | 51.28 | 51.56 | 15,369,494 | +0.37(+0.73%) |
Jun 19, 2015 | 51.59 | 51.67 | 51.00 | 51.19 | 17,291,358 | -0.37(-0.71%) |
Jun 18, 2015 | 51.06 | 51.79 | 51.02 | 51.55 | 13,645,675 | +0.62(+1.22%) |
Jun 17, 2015 | 51.04 | 51.34 | 50.59 | 50.93 | 12,495,996 | +0.07(+0.14%) |
Jun 16, 2015 | 50.86 | 50.99 | 50.46 | 50.86 | 8,815,195 | -0.13(-0.25%) |
Jun 15, 2015 | 50.93 | 51.16 | 50.57 | 50.99 | 8,907,925 | -0.31(-0.60%) |
Jun 12, 2015 | 51.32 | 51.70 | 51.12 | 51.30 | 8,957,649 | -0.44(-0.85%) |
Jun 11, 2015 | 51.73 | 51.90 | 51.57 | 51.74 | 13,862,990 | +0.22(+0.43%) |
Jun 10, 2015 | 51.21 | 51.81 | 51.21 | 51.51 | 16,758,606 | +0.36(+0.70%) |
Jun 09, 2015 | 51.57 | 51.64 | 51.10 | 51.15 | 9,943,667 | -0.33(-0.65%) |
Jun 08, 2015 | 52.07 | 52.20 | 51.47 | 51.49 | 11,963,362 | -0.75(-1.44%) |
Jun 05, 2015 | 52.78 | 52.78 | 52.21 | 52.24 | 10,541,723 | -0.49(-0.94%) |
Jun 04, 2015 | 53.08 | 53.20 | 52.62 | 52.73 | 12,947,602 | -0.73(-1.37%) |
Jun 03, 2015 | 53.42 | 53.61 | 53.15 | 53.47 | 8,536,537 | +0.39(+0.74%) |
Jun 02, 2015 | 53.08 | 53.31 | 52.85 | 53.08 | 15,772,581 | -0.05(-0.09%) |
Jun 01, 2015 | 53.20 | 53.50 | 52.89 | 53.13 | 11,236,862 | +0.16(+0.31%) |
May 29, 2015 | 53.73 | 53.89 | 53.02 | 52.96 | 24,020,268 | -0.70(-1.30%) |
May 28, 2015 | 53.93 | 54.21 | 53.59 | 53.66 | 15,707,860 | -0.32(-0.59%) |
May 27, 2015 | 52.75 | 54.07 | 52.52 | 53.98 | 23,083,608 | +1.26(+2.39%) |
May 26, 2015 | 52.85 | 52.92 | 52.25 | 52.72 | 19,430,734 | -0.11(-0.22%) |
May 22, 2015 | 52.88 | 52.83 | 52.83 | 52.83 | 17,337,132 | -0.44(-0.83%) |
May 21, 2015 | 52.92 | 53.93 | 52.92 | 53.27 | 36,219,436 | +0.62(+1.17%) |
May 20, 2015 | 53.05 | 53.08 | 52.61 | 52.66 | 9,674,707 | -0.26(-0.49%) |
May 19, 2015 | 53.46 | 53.52 | 52.80 | 52.92 | 10,011,013 | -0.61(-1.14%) |
May 18, 2015 | 53.96 | 54.06 | 53.39 | 53.52 | 7,042,221 | -0.49(-0.90%) |
May 15, 2015 | 53.67 | 54.03 | 53.53 | 54.01 | 12,970,746 | +0.41(+0.77%) |
May 14, 2015 | 53.20 | 53.71 | 53.06 | 53.60 | 14,401,054 | +0.60(+1.13%) |
May 13, 2015 | 52.62 | 53.58 | 52.44 | 53.00 | 15,828,674 | +0.72(+1.37%) |
May 12, 2015 | 52.22 | 52.46 | 51.76 | 52.28 | 10,618,011 | -0.20(-0.38%) |
May 11, 2015 | 52.57 | 52.71 | 52.32 | 52.48 | 8,393,010 | -0.27(-0.52%) |
May 08, 2015 | 52.33 | 52.76 | 52.10 | 52.76 | 9,727,232 | +0.74(+1.43%) |
May 07, 2015 | 51.53 | 52.03 | 51.52 | 52.01 | 8,570,319 | +0.47(+0.91%) |
May 06, 2015 | 51.84 | 52.32 | 51.30 | 51.54 | 10,338,858 | -0.43(-0.82%) |
May 05, 2015 | 52.33 | 52.44 | 51.78 | 51.97 | 11,394,261 | -0.52(-0.99%) |
May 04, 2015 | 52.03 | 52.72 | 51.85 | 52.49 | 9,227,977 | +0.48(+0.93%) |