Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.85 | 45.94 | 45.08 | 45.56 | 4,186,179 | -0.03(-0.07%) |
Jul 30, 2015 | 44.89 | 45.74 | 44.68 | 45.59 | 3,750,576 | +0.44(+0.97%) |
Jul 29, 2015 | 44.14 | 45.34 | 44.14 | 45.15 | 3,855,765 | +0.71(+1.60%) |
Jul 28, 2015 | 44.18 | 44.85 | 43.55 | 44.44 | 7,514,123 | +0.44(+1.00%) |
Jul 27, 2015 | 44.10 | 44.47 | 43.52 | 44.00 | 6,532,899 | -0.24(-0.54%) |
Jul 24, 2015 | 48.14 | 48.22 | 43.93 | 44.24 | 8,029,417 | -2.10(-4.53%) |
Jul 23, 2015 | 46.53 | 46.81 | 46.18 | 46.34 | 4,699,776 | -0.09(-0.19%) |
Jul 22, 2015 | 47.02 | 47.21 | 46.22 | 46.43 | 3,743,053 | -0.68(-1.44%) |
Jul 21, 2015 | 47.30 | 47.53 | 46.93 | 47.11 | 3,525,009 | -0.32(-0.67%) |
Jul 20, 2015 | 47.61 | 47.65 | 46.81 | 47.43 | 3,181,502 | -0.17(-0.36%) |
Jul 17, 2015 | 47.47 | 47.75 | 47.09 | 47.60 | 3,227,737 | +0.07(+0.15%) |
Jul 16, 2015 | 49.31 | 49.34 | 47.40 | 47.53 | 5,985,175 | -1.14(-2.34%) |
Jul 15, 2015 | 49.24 | 49.24 | 48.62 | 48.67 | 3,043,084 | -0.64(-1.30%) |
Jul 14, 2015 | 49.34 | 49.40 | 49.00 | 49.31 | 2,105,215 | -0.11(-0.22%) |
Jul 13, 2015 | 49.54 | 49.67 | 49.02 | 49.42 | 4,118,077 | +0.39(+0.80%) |
Jul 10, 2015 | 49.16 | 49.46 | 48.89 | 49.03 | 4,207,392 | +0.31(+0.64%) |
Jul 09, 2015 | 49.33 | 49.69 | 48.60 | 48.72 | 4,229,507 | +0.13(+0.27%) |
Jul 08, 2015 | 50.23 | 50.33 | 48.50 | 48.59 | 5,191,449 | -2.36(-4.63%) |
Jul 07, 2015 | 50.81 | 50.84 | 49.75 | 50.95 | 3,997,450 | +0.41(+0.81%) |
Jul 06, 2015 | 49.58 | 51.85 | 49.50 | 50.54 | 8,339,124 | +1.10(+2.22%) |
Jul 02, 2015 | 38.93 | 49.44 | 49.44 | 49.44 | 1,888,000 | -0.79(-1.57%) |
Jul 01, 2015 | 50.07 | 50.44 | 49.86 | 50.23 | 4,330,497 | +0.70(+1.41%) |
Jun 30, 2015 | 50.33 | 50.42 | 49.30 | 49.53 | 3,567,077 | -0.32(-0.64%) |
Jun 29, 2015 | 50.72 | 50.85 | 49.80 | 49.85 | 2,776,645 | -1.26(-2.47%) |
Jun 26, 2015 | 51.59 | 51.59 | 50.94 | 51.11 | 3,232,486 | +0.05(+0.10%) |
Jun 25, 2015 | 51.40 | 51.74 | 51.02 | 51.06 | 2,180,490 | -0.09(-0.18%) |
Jun 24, 2015 | 51.97 | 52.12 | 51.00 | 51.15 | 2,690,348 | -0.86(-1.65%) |
Jun 23, 2015 | 51.91 | 52.17 | 51.81 | 52.01 | 2,428,572 | +0.21(+0.41%) |
Jun 22, 2015 | 51.81 | 51.88 | 51.52 | 51.80 | 2,295,682 | +0.44(+0.86%) |
Jun 19, 2015 | 51.83 | 51.93 | 51.36 | 51.36 | 3,751,774 | -0.60(-1.15%) |
Jun 18, 2015 | 51.84 | 52.38 | 51.76 | 51.96 | 3,473,654 | +0.12(+0.23%) |
Jun 17, 2015 | 51.78 | 52.37 | 51.52 | 51.84 | 2,173,167 | +0.15(+0.29%) |
Jun 16, 2015 | 51.49 | 51.96 | 51.31 | 51.69 | 3,840,023 | +0.11(+0.21%) |
Jun 15, 2015 | 51.86 | 51.87 | 51.49 | 51.58 | 4,419,121 | -0.77(-1.47%) |
Jun 12, 2015 | 52.55 | 52.66 | 52.01 | 52.35 | 4,698,961 | -0.62(-1.17%) |
Jun 11, 2015 | 53.58 | 53.58 | 52.84 | 52.97 | 7,959,259 | -0.62(-1.16%) |
Jun 10, 2015 | 53.08 | 54.52 | 53.00 | 53.59 | 12,732,588 | +2.03(+3.94%) |
Jun 09, 2015 | 40.12 | 51.77 | 51.18 | 51.56 | 1,842,762 | +0.01(+0.02%) |
Jun 08, 2015 | 52.02 | 52.16 | 51.52 | 51.55 | 2,271,718 | -0.63(-1.21%) |
Jun 05, 2015 | 40.01 | 52.51 | 51.93 | 52.18 | 2,946,359 | -0.36(-0.69%) |
Jun 04, 2015 | 52.39 | 52.78 | 52.16 | 52.54 | 3,593,473 | -0.33(-0.62%) |
Jun 03, 2015 | 52.82 | 53.28 | 52.46 | 52.87 | 2,463,925 | +0.07(+0.13%) |
Jun 02, 2015 | 52.35 | 53.22 | 52.24 | 52.80 | 3,796,279 | +0.10(+0.19%) |
Jun 01, 2015 | 52.21 | 53.03 | 52.11 | 52.70 | 3,605,033 | +0.68(+1.31%) |
May 29, 2015 | 52.96 | 53.06 | 51.95 | 52.02 | 6,697,795 | -0.98(-1.85%) |
May 28, 2015 | 52.20 | 53.45 | 52.06 | 53.00 | 8,437,358 | +1.54(+2.99%) |
May 27, 2015 | 51.07 | 51.62 | 50.89 | 51.46 | 2,148,746 | +0.42(+0.82%) |
May 26, 2015 | 51.17 | 51.35 | 50.77 | 51.04 | 2,985,889 | -0.19(-0.37%) |
May 22, 2015 | 40.80 | 51.23 | 51.23 | 51.23 | 2,203,900 | -0.07(-0.14%) |
May 21, 2015 | 50.47 | 51.78 | 50.30 | 51.30 | 4,725,641 | +0.79(+1.56%) |
May 20, 2015 | 50.19 | 50.67 | 49.99 | 50.51 | 3,692,873 | +0.52(+1.04%) |
May 19, 2015 | 50.51 | 50.57 | 49.83 | 49.99 | 2,415,502 | -0.47(-0.93%) |
May 18, 2015 | 50.26 | 50.59 | 50.26 | 50.46 | 2,031,325 | -0.02(-0.04%) |
May 15, 2015 | 50.46 | 50.75 | 50.27 | 50.48 | 2,489,468 | +0.03(+0.06%) |
May 14, 2015 | 50.40 | 50.78 | 50.20 | 50.45 | 2,503,504 | +0.49(+0.98%) |
May 13, 2015 | 49.99 | 50.65 | 49.85 | 49.96 | 2,470,954 | +0.02(+0.04%) |
May 12, 2015 | 50.14 | 50.42 | 49.79 | 49.94 | 1,682,254 | -0.40(-0.79%) |
May 11, 2015 | 50.21 | 50.87 | 49.98 | 50.34 | 3,327,545 | +0.12(+0.24%) |
May 08, 2015 | 50.17 | 50.39 | 50.00 | 50.22 | 2,065,130 | +0.62(+1.25%) |
May 07, 2015 | 49.71 | 50.01 | 49.48 | 49.60 | 2,765,702 | -0.01(-0.02%) |
May 06, 2015 | 50.54 | 50.54 | 49.14 | 49.61 | 3,008,180 | -0.57(-1.14%) |
May 05, 2015 | 50.29 | 51.12 | 50.16 | 50.18 | 3,804,675 | -0.88(-1.72%) |
May 04, 2015 | 51.16 | 51.54 | 51.00 | 51.06 | 1,664,545 | -0.04(-0.08%) |