Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 49.53 | 49.94 | 49.48 | 49.62 | 3,165,397 | +0.45(+0.91%) |
Jul 30, 2015 | 48.75 | 49.26 | 48.50 | 49.17 | 2,268,566 | +0.28(+0.57%) |
Jul 29, 2015 | 48.47 | 48.94 | 48.09 | 48.89 | 3,673,753 | +0.36(+0.74%) |
Jul 28, 2015 | 47.80 | 48.54 | 47.64 | 48.53 | 4,034,785 | +0.69(+1.43%) |
Jul 27, 2015 | 47.47 | 48.10 | 47.47 | 47.85 | 3,166,440 | +0.38(+0.80%) |
Jul 24, 2015 | 47.20 | 47.59 | 47.04 | 47.47 | 3,416,106 | +0.25(+0.53%) |
Jul 23, 2015 | 47.42 | 47.57 | 46.77 | 47.22 | 3,461,668 | -0.35(-0.73%) |
Jul 22, 2015 | 47.54 | 48.02 | 47.51 | 47.56 | 3,232,307 | -0.03(-0.06%) |
Jul 21, 2015 | 47.83 | 47.97 | 47.34 | 47.59 | 3,503,366 | -0.36(-0.75%) |
Jul 20, 2015 | 48.14 | 48.19 | 47.68 | 47.95 | 1,788,788 | -0.25(-0.52%) |
Jul 17, 2015 | 48.38 | 48.57 | 48.10 | 48.20 | 2,960,663 | -0.37(-0.76%) |
Jul 16, 2015 | 48.15 | 48.67 | 48.05 | 48.57 | 3,034,887 | +0.46(+0.95%) |
Jul 15, 2015 | 47.77 | 48.14 | 47.62 | 48.11 | 2,323,141 | +0.22(+0.46%) |
Jul 14, 2015 | 47.76 | 48.05 | 47.68 | 47.89 | 2,523,826 | +0.08(+0.16%) |
Jul 13, 2015 | 47.75 | 48.05 | 47.45 | 47.81 | 3,113,401 | +0.09(+0.19%) |
Jul 10, 2015 | 47.62 | 48.09 | 47.35 | 47.72 | 2,673,165 | +0.21(+0.45%) |
Jul 09, 2015 | 48.19 | 48.27 | 47.30 | 47.51 | 4,381,018 | -0.54(-1.12%) |
Jul 08, 2015 | 47.79 | 48.20 | 47.70 | 48.05 | 4,738,370 | +0.07(+0.14%) |
Jul 07, 2015 | 47.24 | 48.19 | 47.11 | 47.98 | 4,386,761 | +1.02(+2.18%) |
Jul 06, 2015 | 46.87 | 47.13 | 46.54 | 46.95 | 4,611,864 | -0.03(-0.07%) |
Jul 02, 2015 | 46.66 | 46.99 | 46.99 | 46.99 | 3,286,603 | +0.57(+1.24%) |
Jul 01, 2015 | 46.50 | 46.57 | 46.12 | 46.41 | 3,970,079 | +0.14(+0.30%) |
Jun 30, 2015 | 46.70 | 46.70 | 46.03 | 46.28 | 4,866,300 | -0.29(-0.62%) |
Jun 29, 2015 | 46.50 | 47.15 | 46.50 | 46.57 | 4,247,028 | +0.01(+0.03%) |
Jun 26, 2015 | 46.37 | 46.61 | 46.07 | 46.55 | 2,786,640 | +0.16(+0.34%) |
Jun 25, 2015 | 46.79 | 46.94 | 46.39 | 46.39 | 3,858,737 | -0.42(-0.90%) |
Jun 24, 2015 | 46.71 | 46.95 | 46.61 | 46.82 | 4,557,598 | +0.06(+0.13%) |
Jun 23, 2015 | 47.20 | 47.24 | 46.55 | 46.75 | 5,073,455 | -0.48(-1.03%) |
Jun 22, 2015 | 47.51 | 47.56 | 46.98 | 47.24 | 3,606,367 | +0.15(+0.31%) |
Jun 19, 2015 | 47.67 | 47.85 | 47.04 | 47.09 | 5,759,202 | -0.55(-1.16%) |
Jun 18, 2015 | 47.07 | 47.70 | 46.96 | 47.65 | 4,886,730 | +0.59(+1.25%) |
Jun 17, 2015 | 46.61 | 47.16 | 46.54 | 47.06 | 3,955,635 | +0.44(+0.94%) |
Jun 16, 2015 | 46.34 | 46.66 | 46.14 | 46.62 | 2,453,944 | +0.19(+0.40%) |
Jun 15, 2015 | 46.21 | 46.56 | 46.09 | 46.43 | 3,597,785 | +0.21(+0.45%) |
Jun 12, 2015 | 46.32 | 46.63 | 46.20 | 46.23 | 5,431,452 | -0.33(-0.70%) |
Jun 11, 2015 | 46.57 | 46.68 | 46.30 | 46.55 | 3,085,897 | +0.29(+0.63%) |
Jun 10, 2015 | 46.45 | 46.50 | 46.19 | 46.26 | 4,289,354 | +0.01(+0.03%) |
Jun 09, 2015 | 46.27 | 46.35 | 46.32 | 46.25 | 4,035,571 | -0.07(-0.15%) |
Jun 08, 2015 | 46.42 | 46.62 | 46.23 | 46.32 | 4,921,165 | -0.15(-0.31%) |
Jun 05, 2015 | 46.57 | 46.67 | 46.17 | 46.46 | 5,205,504 | -0.51(-1.09%) |
Jun 04, 2015 | 47.24 | 47.61 | 46.90 | 46.97 | 4,679,610 | -0.38(-0.80%) |
Jun 03, 2015 | 48.16 | 48.22 | 47.08 | 47.35 | 4,878,004 | -0.80(-1.67%) |
Jun 02, 2015 | 48.55 | 48.57 | 47.64 | 48.16 | 4,364,052 | -0.63(-1.29%) |
Jun 01, 2015 | 48.86 | 49.07 | 48.66 | 48.79 | 2,556,406 | -0.01(-0.03%) |
May 29, 2015 | 49.21 | 49.22 | 48.66 | 48.80 | 5,176,249 | -0.31(-0.63%) |
May 28, 2015 | 49.00 | 49.29 | 48.84 | 49.11 | 2,745,083 | +0.10(+0.20%) |
May 27, 2015 | 49.05 | 49.17 | 48.84 | 49.02 | 3,786,843 | -0.02(-0.05%) |
May 26, 2015 | 49.25 | 49.37 | 48.67 | 49.04 | 3,738,818 | -0.32(-0.64%) |
May 22, 2015 | 49.24 | 49.35 | 49.35 | 49.35 | 2,063,855 | -0.03(-0.07%) |
May 21, 2015 | 49.42 | 49.68 | 49.14 | 49.39 | 4,600,357 | +0.09(+0.18%) |
May 20, 2015 | 49.48 | 49.66 | 49.21 | 49.30 | 3,992,403 | -0.21(-0.42%) |
May 19, 2015 | 49.28 | 49.70 | 49.22 | 49.50 | 2,613,465 | -0.05(-0.10%) |
May 18, 2015 | 49.27 | 49.66 | 49.24 | 49.55 | 2,036,759 | +0.05(+0.10%) |
May 15, 2015 | 49.18 | 49.63 | 49.10 | 49.50 | 2,500,810 | +0.40(+0.82%) |
May 14, 2015 | 48.92 | 49.21 | 48.85 | 49.10 | 2,513,190 | +0.48(+0.99%) |
May 13, 2015 | 48.75 | 49.44 | 48.45 | 48.62 | 3,710,621 | -0.13(-0.27%) |
May 12, 2015 | 48.39 | 48.90 | 48.19 | 48.75 | 3,286,562 | +0.05(+0.11%) |
May 11, 2015 | 49.20 | 49.53 | 48.68 | 48.70 | 2,585,166 | -0.53(-1.09%) |
May 08, 2015 | 49.20 | 49.60 | 49.09 | 49.23 | 2,811,248 | +0.59(+1.21%) |
May 07, 2015 | 48.70 | 49.05 | 48.54 | 48.64 | 3,073,741 | +0.15(+0.31%) |
May 06, 2015 | 48.57 | 48.85 | 48.05 | 48.49 | 5,048,040 | -0.08(-0.16%) |
May 05, 2015 | 49.13 | 49.20 | 48.10 | 48.57 | 4,877,753 | -0.64(-1.31%) |
May 04, 2015 | 49.00 | 49.77 | 49.00 | 49.21 | 3,224,025 | +0.04(+0.08%) |