Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 49.62 | 49.71 | 49.00 | 49.14 | 1,596,653 | +0.15(+0.31%) |
Jul 30, 2015 | 48.76 | 49.18 | 48.50 | 48.99 | 946,886 | +0.06(+0.12%) |
Jul 29, 2015 | 48.64 | 49.02 | 48.33 | 48.93 | 2,317,043 | +0.24(+0.49%) |
Jul 28, 2015 | 48.56 | 48.79 | 48.08 | 48.69 | 1,659,899 | +0.48(+1.00%) |
Jul 27, 2015 | 48.56 | 48.76 | 48.04 | 48.21 | 2,691,002 | -0.73(-1.49%) |
Jul 24, 2015 | 49.32 | 49.32 | 48.75 | 48.94 | 2,243,810 | -0.11(-0.22%) |
Jul 23, 2015 | 49.60 | 49.60 | 48.83 | 49.05 | 1,892,954 | -0.40(-0.81%) |
Jul 22, 2015 | 50.03 | 50.24 | 49.42 | 49.45 | 2,485,993 | -0.14(-0.28%) |
Jul 21, 2015 | 49.33 | 49.83 | 49.18 | 49.59 | 2,749,394 | +0.35(+0.71%) |
Jul 20, 2015 | 48.97 | 49.27 | 48.68 | 49.24 | 2,381,003 | +0.24(+0.49%) |
Jul 17, 2015 | 49.63 | 49.76 | 48.71 | 49.00 | 2,033,026 | -0.34(-0.69%) |
Jul 16, 2015 | 48.60 | 49.41 | 48.56 | 49.34 | 2,874,452 | +1.06(+2.20%) |
Jul 15, 2015 | 48.30 | 48.53 | 47.63 | 48.28 | 2,905,456 | +0.40(+0.84%) |
Jul 14, 2015 | 47.88 | 48.33 | 47.83 | 47.88 | 3,611,155 | -0.08(-0.17%) |
Jul 13, 2015 | 47.75 | 48.59 | 47.75 | 47.96 | 3,074,758 | +0.18(+0.38%) |
Jul 10, 2015 | 46.92 | 48.09 | 46.92 | 47.78 | 4,980,915 | +1.54(+3.33%) |
Jul 09, 2015 | 46.58 | 46.89 | 46.03 | 46.24 | 3,006,009 | +0.08(+0.16%) |
Jul 08, 2015 | 46.77 | 46.78 | 45.90 | 46.16 | 2,682,556 | -0.77(-1.63%) |
Jul 07, 2015 | 47.59 | 47.66 | 46.05 | 46.93 | 5,071,135 | -0.65(-1.37%) |
Jul 06, 2015 | 47.23 | 47.85 | 47.15 | 47.58 | 3,894,178 | -0.02(-0.04%) |
Jul 02, 2015 | 49.07 | 47.60 | 47.60 | 47.60 | 3,712,800 | -3.50(-6.85%) |
Jul 01, 2015 | 50.90 | 51.35 | 50.71 | 51.10 | 2,737,545 | +0.47(+0.93%) |
Jun 30, 2015 | 51.45 | 51.45 | 50.43 | 50.63 | 3,120,862 | -0.57(-1.11%) |
Jun 29, 2015 | 52.43 | 52.43 | 51.08 | 51.20 | 3,707,214 | -1.60(-3.03%) |
Jun 26, 2015 | 53.02 | 53.21 | 52.66 | 52.80 | 1,259,202 | -0.12(-0.23%) |
Jun 25, 2015 | 53.02 | 53.58 | 52.73 | 52.92 | 1,569,397 | -0.05(-0.09%) |
Jun 24, 2015 | 53.27 | 53.46 | 52.95 | 52.97 | 1,866,841 | -0.46(-0.86%) |
Jun 23, 2015 | 53.10 | 53.62 | 52.94 | 53.43 | 1,989,376 | +0.28(+0.53%) |
Jun 22, 2015 | 52.92 | 53.30 | 52.87 | 53.15 | 1,265,940 | +0.33(+0.62%) |
Jun 19, 2015 | 53.25 | 53.33 | 52.79 | 52.82 | 2,582,235 | -0.33(-0.62%) |
Jun 18, 2015 | 52.89 | 53.42 | 52.84 | 53.15 | 2,582,926 | +0.43(+0.82%) |
Jun 17, 2015 | 52.50 | 52.89 | 52.42 | 52.72 | 2,788,197 | +0.38(+0.72%) |
Jun 16, 2015 | 52.33 | 52.57 | 51.99 | 52.34 | 2,047,887 | -0.05(-0.09%) |
Jun 15, 2015 | 52.64 | 52.64 | 52.05 | 52.39 | 2,269,196 | -0.19(-0.36%) |
Jun 12, 2015 | 52.00 | 52.72 | 52.00 | 52.58 | 2,947,693 | +0.30(+0.57%) |
Jun 11, 2015 | 52.22 | 52.69 | 52.13 | 52.28 | 2,348,439 | -0.23(-0.45%) |
Jun 10, 2015 | 52.09 | 52.81 | 51.67 | 52.52 | 4,057,518 | +0.45(+0.87%) |
Jun 09, 2015 | 52.07 | 52.26 | 51.45 | 52.06 | 2,658,566 | +0.07(+0.13%) |
Jun 08, 2015 | 52.15 | 52.49 | 51.84 | 51.99 | 2,816,644 | -0.10(-0.19%) |
Jun 05, 2015 | 51.47 | 52.41 | 51.30 | 52.09 | 5,730,078 | +0.58(+1.13%) |
Jun 04, 2015 | 52.39 | 52.57 | 51.35 | 51.51 | 4,447,079 | -1.19(-2.26%) |
Jun 03, 2015 | 53.55 | 53.55 | 52.63 | 52.70 | 2,483,040 | -0.73(-1.37%) |
Jun 02, 2015 | 53.50 | 54.15 | 53.11 | 53.43 | 1,794,923 | -0.49(-0.91%) |
Jun 01, 2015 | 53.98 | 54.43 | 53.39 | 53.92 | 2,062,780 | +0.17(+0.32%) |
May 29, 2015 | 53.46 | 53.95 | 53.03 | 53.75 | 3,022,820 | +0.21(+0.39%) |
May 28, 2015 | 54.17 | 54.47 | 53.27 | 53.54 | 2,810,901 | -0.87(-1.60%) |
May 27, 2015 | 54.10 | 54.73 | 53.70 | 54.41 | 2,145,641 | +0.54(+1.00%) |
May 26, 2015 | 53.43 | 53.92 | 52.92 | 53.87 | 2,529,965 | +0.11(+0.20%) |
May 22, 2015 | 53.33 | 53.76 | 53.76 | 53.76 | 5,141,000 | +0.40(+0.75%) |
May 21, 2015 | 52.39 | 53.41 | 52.18 | 53.36 | 7,500,139 | +0.74(+1.41%) |
May 20, 2015 | 50.69 | 53.13 | 50.69 | 52.62 | 4,554,129 | +1.96(+3.87%) |
May 19, 2015 | 49.69 | 50.75 | 49.62 | 50.66 | 3,462,870 | +0.99(+1.99%) |
May 18, 2015 | 49.30 | 49.93 | 49.14 | 49.67 | 2,336,470 | +0.24(+0.49%) |
May 15, 2015 | 49.25 | 50.20 | 49.05 | 49.43 | 3,288,290 | +0.51(+1.04%) |
May 14, 2015 | 48.42 | 48.98 | 48.18 | 48.92 | 2,683,843 | +0.70(+1.45%) |
May 13, 2015 | 48.40 | 48.72 | 48.10 | 48.22 | 2,639,412 | -0.18(-0.37%) |
May 12, 2015 | 48.21 | 48.66 | 48.10 | 48.40 | 2,634,148 | -0.07(-0.14%) |
May 11, 2015 | 48.89 | 49.20 | 48.36 | 48.47 | 2,350,441 | -0.35(-0.72%) |
May 08, 2015 | 50.40 | 50.40 | 48.71 | 48.82 | 5,774,688 | -1.48(-2.94%) |
May 07, 2015 | 50.78 | 50.78 | 50.03 | 50.30 | 3,792,070 | -0.29(-0.57%) |
May 06, 2015 | 50.47 | 50.83 | 50.24 | 50.59 | 2,092,698 | -0.02(-0.05%) |
May 05, 2015 | 51.09 | 51.18 | 50.43 | 50.62 | 3,754,187 | -0.59(-1.16%) |
May 04, 2015 | 51.28 | 51.55 | 50.99 | 51.21 | 1,796,575 | -0.20(-0.38%) |