Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 49.15 | 49.15 | 48.45 | 48.55 | 2,319,769 | -0.41(-0.83%) |
Jul 30, 2015 | 48.82 | 49.16 | 48.26 | 48.96 | 2,561,426 | +0.02(+0.05%) |
Jul 29, 2015 | 49.00 | 49.11 | 48.48 | 48.93 | 2,829,622 | -0.17(-0.34%) |
Jul 28, 2015 | 48.50 | 49.57 | 47.96 | 49.10 | 3,101,628 | +0.92(+1.90%) |
Jul 27, 2015 | 48.46 | 48.61 | 47.88 | 48.18 | 2,504,817 | -0.50(-1.03%) |
Jul 24, 2015 | 50.25 | 50.43 | 48.57 | 48.68 | 3,011,700 | -1.30(-2.60%) |
Jul 23, 2015 | 49.10 | 50.95 | 48.90 | 49.98 | 3,887,470 | +1.17(+2.39%) |
Jul 22, 2015 | 48.88 | 49.06 | 47.57 | 48.81 | 6,843,197 | -2.85(-5.53%) |
Jul 21, 2015 | 51.52 | 51.99 | 50.63 | 51.67 | 1,989,293 | +0.07(+0.15%) |
Jul 20, 2015 | 52.11 | 52.21 | 51.56 | 51.59 | 1,676,394 | -0.39(-0.75%) |
Jul 17, 2015 | 52.28 | 52.29 | 51.65 | 51.98 | 1,891,611 | -0.31(-0.59%) |
Jul 16, 2015 | 52.03 | 52.64 | 51.80 | 52.29 | 2,142,043 | -0.07(-0.14%) |
Jul 15, 2015 | 51.80 | 52.56 | 51.72 | 52.37 | 2,706,218 | +0.25(+0.48%) |
Jul 14, 2015 | 51.60 | 52.24 | 51.52 | 52.12 | 2,364,908 | +0.62(+1.21%) |
Jul 13, 2015 | 51.65 | 51.72 | 51.31 | 51.49 | 1,909,461 | +0.30(+0.59%) |
Jul 10, 2015 | 51.10 | 51.64 | 50.84 | 51.19 | 2,135,456 | +0.52(+1.02%) |
Jul 09, 2015 | 52.28 | 52.62 | 50.67 | 50.68 | 3,999,727 | -0.87(-1.70%) |
Jul 08, 2015 | 52.27 | 52.42 | 51.11 | 51.55 | 3,538,648 | -1.20(-2.27%) |
Jul 07, 2015 | 52.83 | 52.98 | 51.34 | 52.75 | 2,904,976 | -0.17(-0.33%) |
Jul 06, 2015 | 53.14 | 53.52 | 52.74 | 52.93 | 2,469,730 | -0.66(-1.23%) |
Jul 02, 2015 | 53.75 | 53.58 | 53.58 | 53.58 | 2,234,791 | -0.16(-0.29%) |
Jul 01, 2015 | 54.17 | 55.16 | 53.58 | 53.74 | 2,523,678 | +0.32(+0.60%) |
Jun 30, 2015 | 53.55 | 53.83 | 53.12 | 53.42 | 2,316,020 | +0.16(+0.30%) |
Jun 29, 2015 | 54.44 | 54.60 | 53.13 | 53.26 | 3,287,906 | -1.51(-2.75%) |
Jun 26, 2015 | 55.24 | 55.91 | 54.32 | 54.76 | 6,776,688 | -0.66(-1.19%) |
Jun 25, 2015 | 55.81 | 56.04 | 55.18 | 55.42 | 1,910,501 | -0.21(-0.37%) |
Jun 24, 2015 | 56.15 | 56.30 | 55.56 | 55.63 | 1,636,326 | -0.57(-1.02%) |
Jun 23, 2015 | 56.63 | 56.81 | 56.09 | 56.20 | 1,672,252 | -0.41(-0.72%) |
Jun 22, 2015 | 56.88 | 57.10 | 56.10 | 56.61 | 2,403,725 | +0.09(+0.16%) |
Jun 19, 2015 | 56.88 | 57.05 | 56.01 | 56.52 | 3,785,714 | -0.32(-0.57%) |
Jun 18, 2015 | 56.26 | 57.12 | 56.19 | 56.85 | 2,390,161 | +0.89(+1.59%) |
Jun 17, 2015 | 55.61 | 56.27 | 55.61 | 55.95 | 2,631,955 | +0.50(+0.90%) |
Jun 16, 2015 | 55.39 | 55.72 | 55.21 | 55.46 | 1,663,884 | -0.06(-0.11%) |
Jun 15, 2015 | 54.72 | 55.57 | 54.41 | 55.51 | 2,046,099 | +0.37(+0.66%) |
Jun 12, 2015 | 55.56 | 55.70 | 54.99 | 55.15 | 1,491,680 | -0.80(-1.43%) |
Jun 11, 2015 | 56.38 | 56.47 | 55.87 | 55.95 | 1,663,063 | -0.42(-0.74%) |
Jun 10, 2015 | 55.00 | 56.50 | 54.71 | 56.36 | 3,602,177 | +1.69(+3.09%) |
Jun 09, 2015 | 54.99 | 55.26 | 54.32 | 54.67 | 2,737,546 | -0.22(-0.39%) |
Jun 08, 2015 | 56.12 | 56.20 | 54.70 | 54.89 | 2,777,766 | -1.18(-2.11%) |
Jun 05, 2015 | 55.72 | 56.27 | 55.27 | 56.07 | 2,126,518 | +0.36(+0.64%) |
Jun 04, 2015 | 55.70 | 56.12 | 55.45 | 55.71 | 2,604,212 | -0.29(-0.52%) |
Jun 03, 2015 | 56.66 | 56.66 | 55.94 | 56.01 | 1,475,153 | -0.35(-0.62%) |
Jun 02, 2015 | 57.17 | 57.18 | 56.19 | 56.35 | 2,226,468 | -0.87(-1.51%) |
Jun 01, 2015 | 56.94 | 57.40 | 56.43 | 57.22 | 2,947,270 | +0.66(+1.16%) |
May 29, 2015 | 57.01 | 57.02 | 56.25 | 56.56 | 2,848,979 | -0.29(-0.51%) |
May 28, 2015 | 56.89 | 57.22 | 56.33 | 56.85 | 2,069,552 | +0.02(+0.03%) |
May 27, 2015 | 55.41 | 56.96 | 55.33 | 56.84 | 3,599,276 | +1.20(+2.15%) |
May 26, 2015 | 55.72 | 55.89 | 54.88 | 55.64 | 3,568,399 | -0.20(-0.37%) |
May 22, 2015 | 54.55 | 55.84 | 55.84 | 55.84 | 4,277,703 | +1.34(+2.45%) |
May 21, 2015 | 54.93 | 54.95 | 54.14 | 54.51 | 4,277,451 | -0.57(-1.04%) |
May 20, 2015 | 53.43 | 55.64 | 53.27 | 55.08 | 8,425,335 | +2.27(+4.30%) |
May 19, 2015 | 53.10 | 53.55 | 52.68 | 52.81 | 5,452,834 | +0.07(+0.14%) |
May 18, 2015 | 52.63 | 53.03 | 52.46 | 52.73 | 4,149,455 | +0.15(+0.29%) |
May 15, 2015 | 53.18 | 53.18 | 52.40 | 52.58 | 2,803,376 | -0.19(-0.35%) |
May 14, 2015 | 52.41 | 53.13 | 52.19 | 52.77 | 2,305,492 | +0.97(+1.86%) |
May 13, 2015 | 51.81 | 52.33 | 51.63 | 51.80 | 1,994,501 | +0.13(+0.26%) |
May 12, 2015 | 51.80 | 52.01 | 51.26 | 51.67 | 1,939,751 | -0.47(-0.89%) |
May 11, 2015 | 52.23 | 52.43 | 52.13 | 52.13 | 1,678,111 | -0.07(-0.13%) |
May 08, 2015 | 52.23 | 52.80 | 51.94 | 52.20 | 2,435,294 | +0.57(+1.10%) |
May 07, 2015 | 51.46 | 52.12 | 51.24 | 51.64 | 2,115,098 | +0.33(+0.65%) |
May 06, 2015 | 51.66 | 51.82 | 50.99 | 51.30 | 2,010,288 | -0.10(-0.20%) |
May 05, 2015 | 52.47 | 52.47 | 51.37 | 51.41 | 1,958,643 | -1.24(-2.35%) |
May 04, 2015 | 52.96 | 53.18 | 52.56 | 52.64 | 1,726,221 | -0.02(-0.03%) |