Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.93 | 45.97 | 45.60 | 45.67 | 16,037,544 | -0.33(-0.71%) |
Jul 30, 2015 | 45.88 | 46.13 | 45.54 | 46.00 | 14,337,643 | +0.01(+0.02%) |
Jul 29, 2015 | 45.71 | 46.17 | 45.61 | 45.99 | 18,525,146 | +0.43(+0.94%) |
Jul 28, 2015 | 45.63 | 45.66 | 45.10 | 45.56 | 16,099,046 | +0.32(+0.71%) |
Jul 27, 2015 | 45.20 | 45.53 | 44.83 | 45.24 | 26,106,466 | -0.58(-1.26%) |
Jul 24, 2015 | 46.60 | 46.66 | 45.53 | 45.82 | 31,720,730 | -0.91(-1.95%) |
Jul 23, 2015 | 47.06 | 47.58 | 46.62 | 46.73 | 37,702,724 | -0.37(-0.78%) |
Jul 22, 2015 | 46.15 | 47.25 | 46.08 | 47.10 | 38,628,540 | +0.97(+2.10%) |
Jul 21, 2015 | 45.90 | 46.30 | 45.90 | 46.13 | 27,593,938 | +0.20(+0.42%) |
Jul 20, 2015 | 46.02 | 46.29 | 45.77 | 45.94 | 20,518,478 | +0.08(+0.17%) |
Jul 17, 2015 | 45.69 | 45.97 | 45.54 | 45.86 | 26,973,752 | +0.12(+0.27%) |
Jul 16, 2015 | 45.20 | 45.78 | 45.05 | 45.73 | 52,629,776 | +1.66(+3.77%) |
Jul 15, 2015 | 43.92 | 44.33 | 43.67 | 44.07 | 26,209,270 | +0.43(+0.98%) |
Jul 14, 2015 | 43.22 | 43.81 | 43.12 | 43.64 | 23,283,346 | +0.29(+0.67%) |
Jul 13, 2015 | 42.96 | 43.47 | 42.96 | 43.35 | 24,085,486 | +0.76(+1.80%) |
Jul 10, 2015 | 42.58 | 42.77 | 41.93 | 42.59 | 21,238,740 | +0.66(+1.58%) |
Jul 09, 2015 | 42.03 | 42.27 | 41.84 | 41.93 | 30,157,120 | +0.71(+1.72%) |
Jul 08, 2015 | 42.00 | 42.00 | 41.19 | 41.21 | 33,524,416 | -1.33(-3.12%) |
Jul 07, 2015 | 42.91 | 42.97 | 41.39 | 42.54 | 41,006,376 | -0.45(-1.05%) |
Jul 06, 2015 | 42.77 | 43.13 | 42.54 | 42.99 | 16,272,110 | -0.23(-0.52%) |
Jul 02, 2015 | 43.27 | 43.22 | 43.22 | 43.22 | 15,453,519 | -0.24(-0.56%) |
Jul 01, 2015 | 43.72 | 43.72 | 43.12 | 43.46 | 22,554,600 | +0.34(+0.80%) |
Jun 30, 2015 | 43.34 | 43.46 | 42.78 | 43.12 | 22,723,242 | +0.28(+0.66%) |
Jun 29, 2015 | 42.96 | 43.42 | 42.82 | 42.84 | 28,516,168 | -1.14(-2.59%) |
Jun 26, 2015 | 44.08 | 44.22 | 43.79 | 43.98 | 15,563,014 | +0.12(+0.27%) |
Jun 25, 2015 | 44.49 | 44.53 | 43.85 | 43.86 | 15,597,383 | -0.37(-0.83%) |
Jun 24, 2015 | 44.23 | 44.49 | 44.10 | 44.23 | 24,640,936 | -0.57(-1.27%) |
Jun 23, 2015 | 44.71 | 44.99 | 44.59 | 44.80 | 20,773,708 | +0.34(+0.77%) |
Jun 22, 2015 | 44.38 | 44.66 | 44.31 | 44.45 | 16,659,849 | +0.56(+1.28%) |
Jun 19, 2015 | 44.11 | 44.35 | 43.85 | 43.89 | 24,136,314 | -0.41(-0.93%) |
Jun 18, 2015 | 44.23 | 44.40 | 43.70 | 44.31 | 24,006,336 | +0.17(+0.39%) |
Jun 17, 2015 | 44.55 | 44.61 | 44.01 | 44.13 | 22,805,784 | -0.41(-0.93%) |
Jun 16, 2015 | 44.12 | 44.59 | 43.99 | 44.55 | 17,376,290 | +0.33(+0.74%) |
Jun 15, 2015 | 44.20 | 44.44 | 43.80 | 44.22 | 22,672,256 | -0.36(-0.81%) |
Jun 12, 2015 | 44.50 | 44.69 | 44.24 | 44.58 | 17,756,706 | -0.08(-0.17%) |
Jun 11, 2015 | 44.65 | 44.88 | 44.44 | 44.66 | 24,579,714 | +0.15(+0.33%) |
Jun 10, 2015 | 43.92 | 44.66 | 43.85 | 44.51 | 27,255,348 | +0.80(+1.82%) |
Jun 09, 2015 | 43.38 | 43.99 | 43.10 | 43.71 | 19,463,632 | +0.27(+0.63%) |
Jun 08, 2015 | 43.91 | 44.10 | 43.44 | 43.44 | 19,166,560 | -0.46(-1.05%) |
Jun 05, 2015 | 43.73 | 44.17 | 43.59 | 43.90 | 33,949,432 | +0.71(+1.64%) |
Jun 04, 2015 | 43.28 | 43.71 | 43.06 | 43.19 | 23,722,736 | -0.23(-0.54%) |
Jun 03, 2015 | 42.96 | 43.73 | 42.94 | 43.42 | 27,197,830 | +0.71(+1.66%) |
Jun 02, 2015 | 42.46 | 42.95 | 42.25 | 42.71 | 22,759,170 | +0.21(+0.50%) |
Jun 01, 2015 | 42.68 | 42.97 | 42.50 | 42.50 | 23,259,850 | +0.29(+0.68%) |
May 29, 2015 | 42.51 | 42.53 | 42.05 | 42.21 | 17,732,040 | -0.37(-0.86%) |
May 28, 2015 | 42.79 | 42.79 | 42.32 | 42.58 | 17,143,420 | -0.25(-0.58%) |
May 27, 2015 | 42.42 | 42.92 | 42.31 | 42.83 | 17,550,150 | +0.49(+1.16%) |
May 26, 2015 | 42.74 | 42.81 | 42.16 | 42.34 | 21,208,708 | -0.57(-1.33%) |
May 22, 2015 | 42.76 | 42.91 | 42.91 | 42.91 | 16,208,337 | +0.10(+0.24%) |
May 21, 2015 | 42.69 | 43.01 | 42.63 | 42.81 | 15,116,329 | -0.04(-0.09%) |
May 20, 2015 | 43.14 | 43.17 | 42.73 | 42.85 | 17,878,184 | -0.34(-0.80%) |
May 19, 2015 | 42.77 | 43.22 | 42.74 | 43.19 | 23,325,170 | +0.52(+1.21%) |
May 18, 2015 | 42.30 | 42.85 | 42.30 | 42.67 | 15,009,818 | +0.34(+0.79%) |
May 15, 2015 | 42.61 | 42.63 | 42.18 | 42.34 | 13,295,291 | -0.28(-0.66%) |
May 14, 2015 | 42.49 | 42.72 | 42.41 | 42.62 | 18,256,480 | +0.31(+0.74%) |
May 13, 2015 | 41.93 | 42.43 | 41.75 | 42.31 | 20,250,250 | +0.36(+0.86%) |
May 12, 2015 | 41.89 | 42.14 | 41.57 | 41.95 | 17,085,666 | -0.18(-0.43%) |
May 11, 2015 | 42.09 | 42.28 | 42.00 | 42.13 | 17,800,290 | -0.04(-0.09%) |
May 08, 2015 | 41.80 | 42.24 | 41.61 | 42.17 | 22,205,776 | +0.55(+1.33%) |
May 07, 2015 | 41.05 | 41.71 | 40.91 | 41.61 | 19,154,382 | +0.38(+0.93%) |
May 06, 2015 | 41.81 | 42.07 | 40.86 | 41.23 | 24,871,214 | -10.16(-19.78%) |
May 05, 2015 | 51.52 | 52.42 | 51.38 | 51.39 | 26,477,586 | +9.11(+21.54%) |
May 04, 2015 | 42.03 | 42.35 | 41.95 | 42.28 | 20,072,928 | +0.32(+0.76%) |