Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.92 | 48.85 | 47.39 | 48.51 | 3,844,402 | +0.79(+1.65%) |
Jul 30, 2015 | 47.11 | 47.81 | 46.52 | 47.73 | 2,139,158 | +0.52(+1.10%) |
Jul 29, 2015 | 46.73 | 47.35 | 46.32 | 47.21 | 1,856,608 | +0.56(+1.20%) |
Jul 28, 2015 | 46.60 | 46.99 | 45.92 | 46.65 | 2,337,471 | +0.40(+0.87%) |
Jul 27, 2015 | 45.92 | 46.51 | 45.79 | 46.25 | 2,545,025 | -0.01(-0.02%) |
Jul 24, 2015 | 48.03 | 48.03 | 45.95 | 46.26 | 3,908,079 | -1.73(-3.60%) |
Jul 23, 2015 | 48.80 | 48.94 | 47.38 | 47.98 | 2,464,804 | -0.67(-1.37%) |
Jul 22, 2015 | 47.44 | 48.97 | 47.39 | 48.65 | 3,074,777 | +1.10(+2.31%) |
Jul 21, 2015 | 47.28 | 47.87 | 47.11 | 47.55 | 1,896,479 | +0.22(+0.46%) |
Jul 20, 2015 | 48.05 | 48.16 | 47.22 | 47.33 | 2,947,515 | -0.63(-1.32%) |
Jul 17, 2015 | 48.45 | 48.53 | 47.75 | 47.97 | 2,047,874 | -0.40(-0.83%) |
Jul 16, 2015 | 48.99 | 49.06 | 47.93 | 48.37 | 3,445,414 | -0.43(-0.88%) |
Jul 15, 2015 | 49.15 | 49.29 | 48.39 | 48.80 | 3,015,078 | -0.35(-0.71%) |
Jul 14, 2015 | 48.77 | 49.36 | 48.71 | 49.15 | 3,633,681 | +0.29(+0.60%) |
Jul 13, 2015 | 49.07 | 49.25 | 48.40 | 48.85 | 2,543,994 | +0.10(+0.21%) |
Jul 10, 2015 | 48.66 | 49.01 | 48.22 | 48.75 | 2,591,993 | +0.53(+1.10%) |
Jul 09, 2015 | 48.34 | 48.85 | 48.20 | 48.22 | 3,614,075 | +0.30(+0.63%) |
Jul 08, 2015 | 48.02 | 48.44 | 47.65 | 47.92 | 3,810,001 | -0.35(-0.72%) |
Jul 07, 2015 | 46.65 | 48.32 | 46.65 | 48.27 | 5,213,458 | +1.68(+3.61%) |
Jul 06, 2015 | 46.36 | 47.23 | 46.11 | 46.58 | 3,032,508 | -0.21(-0.45%) |
Jul 02, 2015 | 46.98 | 46.79 | 46.79 | 46.79 | 2,366,948 | +0.10(+0.22%) |
Jul 01, 2015 | 47.15 | 47.15 | 46.12 | 46.69 | 2,666,964 | +0.05(+0.10%) |
Jun 30, 2015 | 46.90 | 47.40 | 46.63 | 46.65 | 3,445,725 | +0.19(+0.41%) |
Jun 29, 2015 | 47.24 | 47.47 | 46.44 | 46.46 | 3,282,117 | -1.05(-2.21%) |
Jun 26, 2015 | 47.25 | 47.53 | 46.65 | 47.51 | 4,442,005 | +0.49(+1.05%) |
Jun 25, 2015 | 46.98 | 47.98 | 46.98 | 47.01 | 4,342,452 | +0.35(+0.74%) |
Jun 24, 2015 | 47.49 | 47.87 | 46.25 | 46.67 | 8,308,497 | +1.88(+4.20%) |
Jun 23, 2015 | 45.44 | 45.69 | 44.55 | 44.78 | 5,443,364 | -0.46(-1.01%) |
Jun 22, 2015 | 44.76 | 45.37 | 44.69 | 45.24 | 3,777,947 | +0.79(+1.77%) |
Jun 19, 2015 | 43.53 | 44.84 | 43.53 | 44.46 | 4,910,650 | +1.22(+2.81%) |
Jun 18, 2015 | 43.01 | 43.72 | 42.97 | 43.24 | 2,590,658 | +0.28(+0.66%) |
Jun 17, 2015 | 43.51 | 43.61 | 42.53 | 42.96 | 2,924,663 | -0.51(-1.18%) |
Jun 16, 2015 | 43.63 | 43.68 | 43.14 | 43.47 | 1,903,713 | -0.23(-0.52%) |
Jun 15, 2015 | 43.35 | 44.24 | 43.39 | 43.70 | 2,661,020 | +0.31(+0.72%) |
Jun 12, 2015 | 43.04 | 43.45 | 42.81 | 43.39 | 1,214,088 | +0.25(+0.57%) |
Jun 11, 2015 | 43.29 | 43.74 | 43.08 | 43.14 | 2,237,109 | +0.03(+0.06%) |
Jun 10, 2015 | 42.53 | 43.31 | 42.33 | 43.11 | 2,334,463 | +0.77(+1.81%) |
Jun 09, 2015 | 42.13 | 42.51 | 41.84 | 42.34 | 1,714,605 | +0.08(+0.19%) |
Jun 08, 2015 | 42.55 | 42.86 | 42.22 | 42.26 | 2,146,616 | -0.43(-1.01%) |
Jun 05, 2015 | 42.27 | 42.82 | 42.05 | 42.69 | 2,145,557 | +0.27(+0.62%) |
Jun 04, 2015 | 42.88 | 43.24 | 42.26 | 42.43 | 3,869,644 | -0.79(-1.82%) |
Jun 03, 2015 | 43.07 | 43.61 | 42.68 | 43.21 | 4,282,159 | +0.21(+0.49%) |
Jun 02, 2015 | 42.76 | 43.43 | 42.55 | 43.00 | 1,778,422 | +0.02(+0.04%) |
Jun 01, 2015 | 42.84 | 43.07 | 42.60 | 42.98 | 2,480,153 | +0.37(+0.86%) |
May 29, 2015 | 43.25 | 43.50 | 42.62 | 42.62 | 5,563,604 | -0.81(-1.87%) |
May 28, 2015 | 43.01 | 43.81 | 42.93 | 43.43 | 3,316,334 | +0.31(+0.72%) |
May 27, 2015 | 43.50 | 43.54 | 42.81 | 43.12 | 3,868,266 | -0.20(-0.46%) |
May 26, 2015 | 44.28 | 44.35 | 43.30 | 43.32 | 2,548,541 | -1.03(-2.33%) |
May 22, 2015 | 44.17 | 44.35 | 44.35 | 44.35 | 2,684,467 | +0.11(+0.25%) |
May 21, 2015 | 44.39 | 44.66 | 43.96 | 44.24 | 1,973,841 | -0.31(-0.70%) |
May 20, 2015 | 44.66 | 44.86 | 43.89 | 44.56 | 2,140,136 | +0.07(+0.16%) |
May 19, 2015 | 45.13 | 45.83 | 44.15 | 44.48 | 4,195,154 | +0.21(+0.47%) |
May 18, 2015 | 43.56 | 44.35 | 43.13 | 44.27 | 3,838,464 | +0.77(+1.76%) |
May 15, 2015 | 42.78 | 43.55 | 42.54 | 43.50 | 2,237,623 | +0.29(+0.68%) |
May 14, 2015 | 42.97 | 43.32 | 42.70 | 43.21 | 1,738,534 | +0.59(+1.39%) |
May 13, 2015 | 42.75 | 43.25 | 42.54 | 42.62 | 1,963,008 | -0.05(-0.13%) |
May 12, 2015 | 42.37 | 42.94 | 41.94 | 42.67 | 2,826,608 | -0.01(-0.02%) |
May 11, 2015 | 43.33 | 43.58 | 42.65 | 42.68 | 2,844,488 | -0.72(-1.66%) |
May 08, 2015 | 43.68 | 44.44 | 43.33 | 43.40 | 4,174,434 | +0.93(+2.19%) |
May 07, 2015 | 41.35 | 42.61 | 41.32 | 42.47 | 2,950,937 | +1.08(+2.61%) |
May 06, 2015 | 41.58 | 41.73 | 40.91 | 41.39 | 3,124,641 | -0.03(-0.07%) |
May 05, 2015 | 42.37 | 42.75 | 41.39 | 41.42 | 3,739,016 | -0.98(-2.31%) |
May 04, 2015 | 42.90 | 43.27 | 42.23 | 42.40 | 2,365,562 | -0.39(-0.92%) |