Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.33 | 46.37 | 46.00 | 46.07 | 15,899,425 | -0.33(-0.71%) |
Jul 30, 2015 | 46.28 | 46.53 | 45.94 | 46.40 | 14,214,164 | +0.01(+0.02%) |
Jul 29, 2015 | 46.11 | 46.57 | 46.01 | 46.39 | 18,365,602 | +0.43(+0.94%) |
Jul 28, 2015 | 46.02 | 46.06 | 45.49 | 45.96 | 15,960,396 | +0.32(+0.71%) |
Jul 27, 2015 | 45.59 | 45.93 | 45.22 | 45.64 | 25,881,628 | -0.58(-1.26%) |
Jul 24, 2015 | 47.01 | 47.06 | 45.93 | 46.22 | 31,447,542 | -0.92(-1.95%) |
Jul 23, 2015 | 47.47 | 47.99 | 47.03 | 47.14 | 37,378,016 | -0.37(-0.78%) |
Jul 22, 2015 | 46.55 | 47.66 | 46.48 | 47.51 | 38,295,856 | +0.98(+2.10%) |
Jul 21, 2015 | 46.30 | 46.70 | 46.30 | 46.53 | 27,356,290 | +0.20(+0.42%) |
Jul 20, 2015 | 46.42 | 46.69 | 46.16 | 46.34 | 20,341,766 | +0.08(+0.17%) |
Jul 17, 2015 | 46.08 | 46.37 | 45.94 | 46.26 | 26,741,446 | +0.13(+0.27%) |
Jul 16, 2015 | 45.59 | 46.18 | 45.44 | 46.13 | 52,176,512 | +1.68(+3.77%) |
Jul 15, 2015 | 44.30 | 44.71 | 44.05 | 44.45 | 25,983,548 | +0.43(+0.98%) |
Jul 14, 2015 | 43.60 | 44.19 | 43.49 | 44.02 | 23,082,822 | +0.29(+0.67%) |
Jul 13, 2015 | 43.34 | 43.85 | 43.33 | 43.73 | 23,878,054 | +0.77(+1.80%) |
Jul 10, 2015 | 42.95 | 43.14 | 42.29 | 42.96 | 21,055,826 | +0.67(+1.58%) |
Jul 09, 2015 | 42.39 | 42.64 | 42.20 | 42.29 | 29,897,398 | +0.72(+1.72%) |
Jul 08, 2015 | 42.37 | 42.37 | 41.55 | 41.57 | 33,235,694 | -1.34(-3.12%) |
Jul 07, 2015 | 43.28 | 43.34 | 41.75 | 42.91 | 40,653,220 | -0.46(-1.05%) |
Jul 06, 2015 | 43.14 | 43.50 | 42.91 | 43.37 | 16,131,969 | -0.23(-0.52%) |
Jul 02, 2015 | 43.64 | 43.60 | 43.60 | 43.60 | 15,320,429 | -0.24(-0.56%) |
Jul 01, 2015 | 44.10 | 44.10 | 43.49 | 43.84 | 22,360,354 | +0.35(+0.80%) |
Jun 30, 2015 | 43.71 | 43.84 | 43.15 | 43.49 | 22,527,544 | +0.28(+0.66%) |
Jun 29, 2015 | 43.34 | 43.79 | 43.19 | 43.21 | 28,270,578 | -1.15(-2.59%) |
Jun 26, 2015 | 44.46 | 44.60 | 44.17 | 44.36 | 15,428,981 | +0.12(+0.27%) |
Jun 25, 2015 | 44.87 | 44.92 | 44.23 | 44.24 | 15,463,054 | -0.37(-0.83%) |
Jun 24, 2015 | 44.61 | 44.87 | 44.49 | 44.61 | 24,428,720 | -0.57(-1.27%) |
Jun 23, 2015 | 45.10 | 45.38 | 44.97 | 45.19 | 20,594,798 | +0.35(+0.77%) |
Jun 22, 2015 | 44.77 | 45.05 | 44.69 | 44.84 | 16,516,369 | +0.57(+1.28%) |
Jun 19, 2015 | 44.49 | 44.73 | 44.23 | 44.27 | 23,928,446 | -0.42(-0.93%) |
Jun 18, 2015 | 44.61 | 44.79 | 44.08 | 44.69 | 23,799,586 | +0.17(+0.39%) |
Jun 17, 2015 | 44.94 | 45.00 | 44.39 | 44.52 | 22,609,374 | -0.42(-0.93%) |
Jun 16, 2015 | 44.50 | 44.98 | 44.37 | 44.94 | 17,226,640 | +0.33(+0.74%) |
Jun 15, 2015 | 44.58 | 44.82 | 44.18 | 44.60 | 22,476,996 | -0.36(-0.81%) |
Jun 12, 2015 | 44.89 | 45.08 | 44.62 | 44.97 | 17,603,780 | -0.08(-0.17%) |
Jun 11, 2015 | 45.04 | 45.27 | 44.82 | 45.05 | 24,368,028 | +0.15(+0.33%) |
Jun 10, 2015 | 44.31 | 45.05 | 44.23 | 44.90 | 27,020,618 | +0.80(+1.82%) |
Jun 09, 2015 | 43.75 | 44.38 | 43.48 | 44.09 | 19,296,006 | +0.28(+0.63%) |
Jun 08, 2015 | 44.29 | 44.49 | 43.82 | 43.82 | 19,001,492 | -0.46(-1.05%) |
Jun 05, 2015 | 44.11 | 44.55 | 43.97 | 44.28 | 33,657,048 | +0.72(+1.64%) |
Jun 04, 2015 | 43.66 | 44.09 | 43.43 | 43.56 | 23,518,428 | -0.24(-0.54%) |
Jun 03, 2015 | 43.34 | 44.11 | 43.31 | 43.80 | 26,963,594 | +0.72(+1.66%) |
Jun 02, 2015 | 42.83 | 43.32 | 42.62 | 43.08 | 22,563,160 | +0.21(+0.50%) |
Jun 01, 2015 | 43.05 | 43.34 | 42.87 | 42.87 | 23,059,530 | +0.29(+0.68%) |
May 29, 2015 | 42.88 | 42.90 | 42.42 | 42.58 | 17,579,326 | -0.37(-0.86%) |
May 28, 2015 | 43.16 | 43.16 | 42.69 | 42.95 | 16,995,774 | -0.25(-0.58%) |
May 27, 2015 | 42.79 | 43.29 | 42.68 | 43.20 | 17,399,002 | +0.50(+1.16%) |
May 26, 2015 | 43.11 | 43.18 | 42.53 | 42.71 | 21,026,054 | -0.57(-1.33%) |
May 22, 2015 | 43.13 | 43.28 | 43.28 | 43.28 | 16,068,746 | +0.10(+0.24%) |
May 21, 2015 | 43.06 | 43.38 | 43.00 | 43.18 | 14,986,143 | -0.04(-0.09%) |
May 20, 2015 | 43.52 | 43.54 | 43.10 | 43.22 | 17,724,212 | -0.35(-0.80%) |
May 19, 2015 | 43.14 | 43.60 | 43.11 | 43.56 | 23,124,286 | +0.52(+1.21%) |
May 18, 2015 | 42.67 | 43.22 | 42.67 | 43.05 | 14,880,549 | +0.34(+0.79%) |
May 15, 2015 | 42.98 | 43.00 | 42.54 | 42.71 | 13,180,788 | -0.28(-0.66%) |
May 14, 2015 | 42.86 | 43.09 | 42.78 | 42.99 | 18,099,250 | +0.31(+0.74%) |
May 13, 2015 | 42.30 | 42.80 | 42.11 | 42.68 | 20,075,850 | +0.36(+0.86%) |
May 12, 2015 | 42.26 | 42.50 | 41.93 | 42.31 | 16,938,520 | -0.18(-0.43%) |
May 11, 2015 | 42.45 | 42.64 | 42.36 | 42.49 | 17,646,988 | -0.04(-0.09%) |
May 08, 2015 | 42.16 | 42.60 | 41.97 | 42.53 | 22,014,532 | +0.56(+1.33%) |
May 07, 2015 | 41.41 | 42.08 | 41.27 | 41.97 | 18,989,418 | +0.39(+0.93%) |
May 06, 2015 | 42.17 | 42.44 | 41.22 | 41.59 | 24,657,016 | -10.25(-19.78%) |
May 05, 2015 | 51.97 | 52.87 | 51.82 | 51.84 | 26,249,554 | +9.19(+21.54%) |
May 04, 2015 | 42.40 | 42.72 | 42.31 | 42.65 | 19,900,054 | +0.32(+0.76%) |