Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 48.49 | 48.49 | 47.90 | 48.06 | 7,857,662 | -0.11(-0.22%) |
Jul 30, 2015 | 47.54 | 48.25 | 47.30 | 48.17 | 8,843,892 | +0.46(+0.96%) |
Jul 29, 2015 | 47.61 | 47.96 | 47.41 | 47.72 | 10,209,076 | +0.31(+0.65%) |
Jul 28, 2015 | 47.62 | 47.62 | 46.93 | 47.41 | 10,472,437 | +0.13(+0.28%) |
Jul 27, 2015 | 47.47 | 47.68 | 47.17 | 47.28 | 10,838,476 | -0.26(-0.54%) |
Jul 24, 2015 | 49.05 | 49.21 | 47.42 | 47.53 | 17,548,066 | +0.61(+1.29%) |
Jul 23, 2015 | 47.28 | 47.29 | 46.60 | 46.93 | 14,951,203 | -0.11(-0.23%) |
Jul 22, 2015 | 46.82 | 47.19 | 46.67 | 47.04 | 8,285,443 | +0.41(+0.87%) |
Jul 21, 2015 | 46.78 | 46.85 | 46.28 | 46.63 | 8,095,565 | -0.01(-0.02%) |
Jul 20, 2015 | 46.24 | 47.08 | 46.21 | 46.64 | 9,676,251 | +0.43(+0.93%) |
Jul 17, 2015 | 46.38 | 46.38 | 45.94 | 46.21 | 10,504,275 | -0.04(-0.09%) |
Jul 16, 2015 | 46.51 | 46.60 | 46.18 | 46.25 | 8,803,001 | +0.33(+0.72%) |
Jul 15, 2015 | 46.40 | 46.42 | 45.87 | 45.92 | 9,897,535 | -0.34(-0.74%) |
Jul 14, 2015 | 46.43 | 46.51 | 46.07 | 46.26 | 8,469,877 | +0.04(+0.09%) |
Jul 13, 2015 | 45.63 | 46.37 | 45.55 | 46.21 | 9,010,836 | +0.94(+2.07%) |
Jul 10, 2015 | 45.25 | 45.41 | 44.95 | 45.28 | 9,747,822 | +0.43(+0.96%) |
Jul 09, 2015 | 44.86 | 45.22 | 44.70 | 44.85 | 9,257,361 | +0.55(+1.24%) |
Jul 08, 2015 | 44.69 | 44.82 | 44.23 | 44.30 | 9,807,908 | -0.82(-1.81%) |
Jul 07, 2015 | 45.04 | 45.25 | 44.27 | 45.12 | 11,402,722 | +0.06(+0.13%) |
Jul 06, 2015 | 44.51 | 45.14 | 44.50 | 45.06 | 6,503,336 | +0.05(+0.12%) |
Jul 02, 2015 | 44.83 | 45.00 | 45.00 | 45.00 | 6,851,485 | +0.29(+0.65%) |
Jul 01, 2015 | 44.69 | 44.98 | 44.47 | 44.71 | 7,361,294 | +0.23(+0.51%) |
Jun 30, 2015 | 44.93 | 45.05 | 44.09 | 44.48 | 11,804,183 | +0.05(+0.12%) |
Jun 29, 2015 | 44.70 | 45.13 | 44.40 | 44.43 | 7,875,103 | -0.89(-1.96%) |
Jun 26, 2015 | 45.19 | 45.43 | 45.05 | 45.32 | 7,999,466 | +0.46(+1.02%) |
Jun 25, 2015 | 44.88 | 45.16 | 44.80 | 44.86 | 6,493,421 | +0.30(+0.67%) |
Jun 24, 2015 | 44.60 | 44.78 | 44.41 | 44.56 | 6,657,764 | -0.34(-0.75%) |
Jun 23, 2015 | 44.84 | 44.95 | 44.57 | 44.90 | 6,845,524 | +0.18(+0.40%) |
Jun 22, 2015 | 45.07 | 45.16 | 44.70 | 44.72 | 8,555,595 | -0.02(-0.06%) |
Jun 19, 2015 | 44.87 | 45.17 | 44.67 | 44.75 | 12,787,359 | -0.15(-0.33%) |
Jun 18, 2015 | 44.39 | 45.04 | 44.31 | 44.90 | 12,910,690 | +0.72(+1.63%) |
Jun 17, 2015 | 44.05 | 44.36 | 43.74 | 44.17 | 8,117,587 | +0.23(+0.52%) |
Jun 16, 2015 | 43.37 | 44.09 | 43.31 | 43.95 | 7,359,895 | +0.58(+1.33%) |
Jun 15, 2015 | 43.34 | 43.53 | 43.15 | 43.37 | 6,695,097 | -0.30(-0.68%) |
Jun 12, 2015 | 43.48 | 43.76 | 43.28 | 43.67 | 6,311,590 | +0.12(+0.27%) |
Jun 11, 2015 | 43.82 | 43.97 | 43.51 | 43.55 | 7,267,739 | -0.17(-0.38%) |
Jun 10, 2015 | 42.98 | 43.86 | 42.86 | 43.72 | 9,644,937 | +0.95(+2.23%) |
Jun 09, 2015 | 42.61 | 42.90 | 42.40 | 42.76 | 6,066,242 | +0.01(+0.02%) |
Jun 08, 2015 | 43.14 | 43.34 | 42.72 | 42.75 | 7,615,832 | -0.55(-1.26%) |
Jun 05, 2015 | 42.79 | 43.51 | 42.54 | 43.30 | 8,585,296 | +0.39(+0.91%) |
Jun 04, 2015 | 43.04 | 43.29 | 42.79 | 42.91 | 7,509,618 | -0.33(-0.77%) |
Jun 03, 2015 | 43.14 | 43.37 | 42.87 | 43.24 | 6,654,966 | +0.32(+0.75%) |
Jun 02, 2015 | 43.13 | 43.39 | 42.86 | 42.92 | 9,494,188 | -0.41(-0.94%) |
Jun 01, 2015 | 43.11 | 43.53 | 42.87 | 43.33 | 8,527,244 | +0.22(+0.50%) |
May 29, 2015 | 43.10 | 43.34 | 42.69 | 43.11 | 11,328,281 | +0.12(+0.29%) |
May 28, 2015 | 43.01 | 43.09 | 42.68 | 42.99 | 7,080,075 | +0.18(+0.43%) |
May 27, 2015 | 42.35 | 42.90 | 42.24 | 42.80 | 7,488,729 | +0.62(+1.48%) |
May 26, 2015 | 42.63 | 42.94 | 42.05 | 42.18 | 8,882,119 | -0.53(-1.24%) |
May 22, 2015 | 42.59 | 42.71 | 42.71 | 42.71 | 7,059,994 | +0.12(+0.29%) |
May 21, 2015 | 42.27 | 42.69 | 42.13 | 42.59 | 6,127,306 | +0.25(+0.59%) |
May 20, 2015 | 42.57 | 42.68 | 41.84 | 42.34 | 6,803,157 | -0.32(-0.76%) |
May 19, 2015 | 42.71 | 42.91 | 42.28 | 42.66 | 8,407,165 | +0.20(+0.47%) |
May 18, 2015 | 42.02 | 42.56 | 41.95 | 42.46 | 10,845,733 | +0.32(+0.75%) |
May 15, 2015 | 42.14 | 42.19 | 41.81 | 42.15 | 7,251,621 | +0.20(+0.48%) |
May 14, 2015 | 41.47 | 41.97 | 41.21 | 41.95 | 8,846,105 | +0.80(+1.95%) |
May 13, 2015 | 41.36 | 41.61 | 41.01 | 41.15 | 5,938,381 | -0.10(-0.24%) |
May 12, 2015 | 40.78 | 41.48 | 40.66 | 41.24 | 7,073,073 | +0.17(+0.42%) |
May 11, 2015 | 41.24 | 41.67 | 40.97 | 41.07 | 6,083,114 | -0.23(-0.56%) |
May 08, 2015 | 41.48 | 41.84 | 41.04 | 41.30 | 7,279,518 | +0.36(+0.87%) |
May 07, 2015 | 40.44 | 41.11 | 40.42 | 40.95 | 6,845,781 | +0.35(+0.86%) |
May 06, 2015 | 41.22 | 41.24 | 40.30 | 40.60 | 9,681,580 | -0.39(-0.96%) |
May 05, 2015 | 41.44 | 41.53 | 40.95 | 40.99 | 12,884,470 | -0.73(-1.75%) |
May 04, 2015 | 41.60 | 42.12 | 41.58 | 41.72 | 9,059,830 | +0.13(+0.31%) |