Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.49 | 45.53 | 45.17 | 45.24 | 16,191,857 | -0.33(-0.71%) |
Jul 30, 2015 | 45.45 | 45.69 | 45.11 | 45.56 | 14,475,599 | +0.01(+0.02%) |
Jul 29, 2015 | 45.28 | 45.73 | 45.17 | 45.55 | 18,703,394 | +0.43(+0.94%) |
Jul 28, 2015 | 45.19 | 45.23 | 44.67 | 45.13 | 16,253,951 | +0.32(+0.71%) |
Jul 27, 2015 | 44.77 | 45.10 | 44.40 | 44.81 | 26,357,662 | -0.57(-1.26%) |
Jul 24, 2015 | 46.16 | 46.21 | 45.10 | 45.38 | 32,025,946 | -0.90(-1.95%) |
Jul 23, 2015 | 46.61 | 47.12 | 46.18 | 46.29 | 38,065,496 | -0.36(-0.78%) |
Jul 22, 2015 | 45.71 | 46.80 | 45.64 | 46.65 | 39,000,220 | +0.96(+2.10%) |
Jul 21, 2015 | 45.46 | 45.86 | 45.46 | 45.69 | 27,859,446 | +0.19(+0.42%) |
Jul 20, 2015 | 45.58 | 45.85 | 45.33 | 45.50 | 20,715,906 | +0.08(+0.17%) |
Jul 17, 2015 | 45.25 | 45.53 | 45.11 | 45.42 | 27,233,294 | +0.12(+0.27%) |
Jul 16, 2015 | 44.77 | 45.35 | 44.62 | 45.30 | 53,136,180 | +1.65(+3.77%) |
Jul 15, 2015 | 43.50 | 43.91 | 43.26 | 43.65 | 26,461,456 | +0.43(+0.98%) |
Jul 14, 2015 | 42.81 | 43.39 | 42.71 | 43.23 | 23,507,376 | +0.29(+0.67%) |
Jul 13, 2015 | 42.55 | 43.06 | 42.55 | 42.94 | 24,317,236 | +0.76(+1.80%) |
Jul 10, 2015 | 42.18 | 42.36 | 41.53 | 42.18 | 21,443,098 | +0.66(+1.58%) |
Jul 09, 2015 | 41.63 | 41.87 | 41.44 | 41.53 | 30,447,290 | +0.70(+1.72%) |
Jul 08, 2015 | 41.60 | 41.60 | 40.80 | 40.82 | 33,846,988 | -1.31(-3.12%) |
Jul 07, 2015 | 42.50 | 42.56 | 41.00 | 42.14 | 41,400,940 | -0.45(-1.05%) |
Jul 06, 2015 | 42.36 | 42.72 | 42.14 | 42.58 | 16,428,679 | -0.22(-0.52%) |
Jul 02, 2015 | 42.86 | 42.81 | 42.81 | 42.81 | 15,602,213 | -0.24(-0.56%) |
Jul 01, 2015 | 43.30 | 43.30 | 42.70 | 43.05 | 22,771,620 | +0.34(+0.80%) |
Jun 30, 2015 | 42.93 | 43.05 | 42.37 | 42.71 | 22,941,886 | +0.28(+0.66%) |
Jun 29, 2015 | 42.55 | 43.00 | 42.41 | 42.43 | 28,790,550 | -1.13(-2.59%) |
Jun 26, 2015 | 43.66 | 43.80 | 43.37 | 43.56 | 15,712,761 | +0.12(+0.27%) |
Jun 25, 2015 | 44.06 | 44.11 | 43.44 | 43.44 | 15,747,461 | -0.36(-0.83%) |
Jun 24, 2015 | 43.81 | 44.06 | 43.68 | 43.81 | 24,878,030 | -0.56(-1.27%) |
Jun 23, 2015 | 44.29 | 44.56 | 44.16 | 44.37 | 20,973,592 | +0.34(+0.77%) |
Jun 22, 2015 | 43.96 | 44.23 | 43.88 | 44.03 | 16,820,150 | +0.56(+1.28%) |
Jun 19, 2015 | 43.69 | 43.92 | 43.43 | 43.47 | 24,368,554 | -0.41(-0.93%) |
Jun 18, 2015 | 43.81 | 43.98 | 43.28 | 43.88 | 24,237,324 | +0.17(+0.39%) |
Jun 17, 2015 | 44.12 | 44.19 | 43.59 | 43.71 | 23,025,220 | -0.41(-0.93%) |
Jun 16, 2015 | 43.70 | 44.17 | 43.57 | 44.12 | 17,543,484 | +0.32(+0.74%) |
Jun 15, 2015 | 43.78 | 44.02 | 43.38 | 43.80 | 22,890,408 | -0.36(-0.81%) |
Jun 12, 2015 | 44.08 | 44.26 | 43.81 | 44.15 | 17,927,560 | -0.08(-0.17%) |
Jun 11, 2015 | 44.22 | 44.46 | 44.02 | 44.23 | 24,816,220 | +0.15(+0.33%) |
Jun 10, 2015 | 43.51 | 44.23 | 43.44 | 44.08 | 27,517,598 | +0.79(+1.82%) |
Jun 09, 2015 | 42.96 | 43.57 | 42.69 | 43.30 | 19,650,912 | +0.27(+0.63%) |
Jun 08, 2015 | 43.49 | 43.68 | 43.03 | 43.03 | 19,350,980 | -0.46(-1.05%) |
Jun 05, 2015 | 43.31 | 43.74 | 43.17 | 43.48 | 34,276,092 | +0.70(+1.64%) |
Jun 04, 2015 | 42.87 | 43.30 | 42.65 | 42.78 | 23,950,996 | -0.23(-0.54%) |
Jun 03, 2015 | 42.55 | 43.31 | 42.53 | 43.01 | 27,459,526 | +0.70(+1.66%) |
Jun 02, 2015 | 42.06 | 42.54 | 41.85 | 42.31 | 22,978,158 | +0.21(+0.50%) |
Jun 01, 2015 | 42.28 | 42.56 | 42.09 | 42.10 | 23,483,656 | +0.29(+0.68%) |
May 29, 2015 | 42.11 | 42.13 | 41.65 | 41.81 | 17,902,656 | -0.36(-0.86%) |
May 28, 2015 | 42.38 | 42.38 | 41.92 | 42.18 | 17,308,372 | -0.25(-0.58%) |
May 27, 2015 | 42.01 | 42.51 | 41.90 | 42.42 | 17,719,016 | +0.49(+1.16%) |
May 26, 2015 | 42.33 | 42.40 | 41.76 | 41.94 | 21,412,778 | -0.56(-1.33%) |
May 22, 2015 | 42.35 | 42.50 | 42.50 | 42.50 | 16,364,293 | +0.10(+0.24%) |
May 21, 2015 | 42.28 | 42.60 | 42.22 | 42.40 | 15,261,778 | -0.04(-0.09%) |
May 20, 2015 | 42.73 | 42.76 | 42.33 | 42.44 | 18,050,208 | -0.34(-0.80%) |
May 19, 2015 | 42.36 | 42.81 | 42.33 | 42.78 | 23,549,604 | +0.51(+1.21%) |
May 18, 2015 | 41.90 | 42.44 | 41.90 | 42.27 | 15,154,242 | +0.33(+0.79%) |
May 15, 2015 | 42.21 | 42.22 | 41.77 | 41.94 | 13,423,218 | -0.28(-0.66%) |
May 14, 2015 | 42.08 | 42.31 | 42.01 | 42.21 | 18,432,144 | +0.31(+0.74%) |
May 13, 2015 | 41.53 | 42.03 | 41.35 | 41.90 | 20,445,098 | +0.36(+0.86%) |
May 12, 2015 | 41.49 | 41.73 | 41.17 | 41.55 | 17,250,064 | -0.18(-0.43%) |
May 11, 2015 | 41.69 | 41.87 | 41.60 | 41.73 | 17,971,564 | -0.04(-0.09%) |
May 08, 2015 | 41.40 | 41.84 | 41.21 | 41.77 | 22,419,438 | +0.55(+1.33%) |
May 07, 2015 | 40.66 | 41.32 | 40.52 | 41.22 | 19,338,684 | +0.38(+0.93%) |
May 06, 2015 | 41.41 | 41.67 | 40.47 | 40.84 | 25,110,524 | -10.07(-19.78%) |
May 05, 2015 | 51.03 | 51.92 | 50.89 | 50.90 | 26,732,354 | +9.02(+21.54%) |
May 04, 2015 | 41.63 | 41.95 | 41.55 | 41.88 | 20,266,070 | +0.32(+0.76%) |