Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 48.44 | 48.44 | 47.99 | 48.19 | 8,980,627 | -0.10(-0.21%) |
Jul 30, 2015 | 48.77 | 48.79 | 47.68 | 48.29 | 9,909,235 | -0.42(-0.86%) |
Jul 29, 2015 | 49.07 | 49.22 | 48.69 | 48.71 | 9,869,733 | -0.32(-0.65%) |
Jul 28, 2015 | 47.84 | 49.17 | 47.55 | 49.03 | 14,671,229 | +1.30(+2.73%) |
Jul 27, 2015 | 47.12 | 48.84 | 47.12 | 47.73 | 18,656,752 | +0.87(+1.85%) |
Jul 24, 2015 | 46.48 | 47.50 | 46.36 | 46.86 | 19,606,784 | -1.68(-3.46%) |
Jul 23, 2015 | 48.35 | 48.82 | 48.27 | 48.54 | 8,186,829 | -0.03(-0.06%) |
Jul 22, 2015 | 48.36 | 48.63 | 48.21 | 48.57 | 8,284,451 | +0.01(+0.03%) |
Jul 21, 2015 | 48.74 | 49.28 | 48.33 | 48.55 | 7,304,236 | -0.18(-0.37%) |
Jul 20, 2015 | 48.18 | 48.94 | 48.08 | 48.73 | 13,995,536 | +0.56(+1.16%) |
Jul 17, 2015 | 48.17 | 48.27 | 47.97 | 48.17 | 8,922,422 | +0.00(+0.00%) |
Jul 16, 2015 | 48.28 | 48.39 | 48.06 | 48.17 | 9,944,538 | +0.17(+0.34%) |
Jul 15, 2015 | 48.05 | 48.21 | 47.71 | 48.01 | 24,352,236 | -0.03(-0.07%) |
Jul 14, 2015 | 47.98 | 48.54 | 47.77 | 48.04 | 9,629,961 | +0.16(+0.33%) |
Jul 13, 2015 | 47.78 | 47.97 | 47.61 | 47.88 | 7,999,547 | +0.59(+1.24%) |
Jul 10, 2015 | 47.10 | 47.48 | 46.82 | 47.30 | 10,086,586 | +0.86(+1.85%) |
Jul 09, 2015 | 46.79 | 47.09 | 46.32 | 46.44 | 9,538,315 | +0.21(+0.46%) |
Jul 08, 2015 | 46.32 | 46.76 | 46.17 | 46.23 | 7,358,089 | -0.61(-1.31%) |
Jul 07, 2015 | 46.75 | 47.00 | 46.01 | 46.84 | 11,448,156 | +0.23(+0.50%) |
Jul 06, 2015 | 46.14 | 47.14 | 46.11 | 46.61 | 24,924,712 | +0.01(+0.01%) |
Jul 02, 2015 | 46.92 | 46.60 | 46.60 | 46.60 | 9,141,555 | -0.20(-0.44%) |
Jul 01, 2015 | 46.39 | 46.87 | 46.24 | 46.81 | 11,262,703 | +0.90(+1.96%) |
Jun 30, 2015 | 46.46 | 46.61 | 45.54 | 45.91 | 17,015,816 | +0.01(+0.01%) |
Jun 29, 2015 | 47.33 | 47.84 | 45.83 | 45.90 | 17,647,534 | -2.24(-4.65%) |
Jun 26, 2015 | 47.79 | 48.24 | 47.61 | 48.14 | 14,152,833 | +0.44(+0.92%) |
Jun 25, 2015 | 47.60 | 48.09 | 47.34 | 47.70 | 9,061,777 | +0.41(+0.87%) |
Jun 24, 2015 | 48.18 | 48.34 | 47.16 | 47.29 | 13,623,999 | -0.55(-1.14%) |
Jun 23, 2015 | 47.83 | 48.16 | 47.53 | 47.84 | 12,763,105 | -0.07(-0.14%) |
Jun 22, 2015 | 47.72 | 48.24 | 47.64 | 47.91 | 14,540,642 | +0.44(+0.92%) |
Jun 19, 2015 | 46.80 | 47.65 | 46.80 | 47.47 | 14,606,569 | +0.34(+0.72%) |
Jun 18, 2015 | 46.32 | 47.19 | 46.32 | 47.13 | 13,288,566 | +0.83(+1.79%) |
Jun 17, 2015 | 45.76 | 46.45 | 45.69 | 46.30 | 10,797,535 | +0.68(+1.50%) |
Jun 16, 2015 | 45.58 | 46.04 | 45.52 | 45.62 | 7,612,523 | -0.10(-0.21%) |
Jun 15, 2015 | 45.54 | 45.81 | 45.16 | 45.71 | 10,287,208 | -0.10(-0.21%) |
Jun 12, 2015 | 46.38 | 46.41 | 45.50 | 45.81 | 12,074,941 | -0.68(-1.45%) |
Jun 11, 2015 | 46.92 | 46.92 | 46.22 | 46.49 | 11,053,877 | -0.14(-0.29%) |
Jun 10, 2015 | 46.23 | 46.76 | 46.14 | 46.62 | 10,756,888 | +0.39(+0.84%) |
Jun 09, 2015 | 46.13 | 46.51 | 46.12 | 46.23 | 11,903,595 | -0.08(-0.18%) |
Jun 08, 2015 | 46.36 | 46.60 | 46.14 | 46.32 | 15,040,632 | +0.27(+0.58%) |
Jun 05, 2015 | 45.76 | 46.29 | 45.52 | 46.05 | 13,039,509 | -0.01(-0.03%) |
Jun 04, 2015 | 45.47 | 46.37 | 45.45 | 46.06 | 15,425,496 | +0.28(+0.61%) |
Jun 03, 2015 | 45.71 | 45.98 | 45.52 | 45.78 | 30,449,906 | +0.27(+0.59%) |
Jun 02, 2015 | 45.57 | 45.93 | 45.32 | 45.52 | 16,295,981 | -0.21(-0.46%) |
Jun 01, 2015 | 45.64 | 45.95 | 45.27 | 45.73 | 18,188,900 | +0.23(+0.51%) |
May 29, 2015 | 45.93 | 46.13 | 45.36 | 45.50 | 13,832,944 | -0.60(-1.30%) |
May 28, 2015 | 46.06 | 46.14 | 45.52 | 46.10 | 18,868,218 | +0.06(+0.13%) |
May 27, 2015 | 45.60 | 46.45 | 45.48 | 46.04 | 59,686,184 | +0.87(+1.94%) |
May 26, 2015 | 44.90 | 45.78 | 44.86 | 45.16 | 30,786,866 | +0.42(+0.95%) |
May 22, 2015 | 44.74 | 44.74 | 44.74 | 44.74 | 20,551,922 | -0.12(-0.26%) |
May 21, 2015 | 44.72 | 44.96 | 44.32 | 44.85 | 15,446,576 | -0.16(-0.36%) |
May 20, 2015 | 45.04 | 45.23 | 44.68 | 45.02 | 14,572,132 | +0.11(+0.24%) |
May 19, 2015 | 44.89 | 45.17 | 44.68 | 44.91 | 11,230,785 | +0.08(+0.18%) |
May 18, 2015 | 44.95 | 45.03 | 44.51 | 44.83 | 11,501,539 | -0.26(-0.58%) |
May 15, 2015 | 45.04 | 45.45 | 45.03 | 45.09 | 9,932,945 | +0.01(+0.03%) |
May 14, 2015 | 45.00 | 45.28 | 44.37 | 45.07 | 8,590,030 | +0.46(+1.03%) |
May 13, 2015 | 44.40 | 44.63 | 44.16 | 44.61 | 12,469,235 | +0.33(+0.76%) |
May 12, 2015 | 44.24 | 44.59 | 44.13 | 44.28 | 8,675,053 | -0.27(-0.60%) |
May 11, 2015 | 44.54 | 44.96 | 44.46 | 44.55 | 11,678,120 | -0.03(-0.06%) |
May 08, 2015 | 44.48 | 44.96 | 44.34 | 44.57 | 11,037,582 | +0.37(+0.83%) |
May 07, 2015 | 43.45 | 44.28 | 43.45 | 44.20 | 12,643,381 | +0.52(+1.19%) |
May 06, 2015 | 43.80 | 44.09 | 43.32 | 43.69 | 12,406,393 | +0.05(+0.13%) |
May 05, 2015 | 43.86 | 44.34 | 43.58 | 43.63 | 11,176,361 | -0.56(-1.27%) |
May 04, 2015 | 43.94 | 44.71 | 43.73 | 44.19 | 12,431,471 | +0.25(+0.56%) |