Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.66 | 46.08 | 45.53 | 46.00 | 4,038,923 | +1.03(+2.29%) |
Jul 30, 2015 | 44.80 | 45.09 | 44.28 | 44.97 | 2,916,670 | -0.08(-0.18%) |
Jul 29, 2015 | 44.85 | 45.40 | 44.71 | 45.05 | 2,484,492 | +0.27(+0.60%) |
Jul 28, 2015 | 44.63 | 44.85 | 44.48 | 44.78 | 4,737,532 | +0.43(+0.98%) |
Jul 27, 2015 | 44.63 | 44.74 | 44.25 | 44.35 | 3,548,747 | -0.55(-1.22%) |
Jul 24, 2015 | 45.42 | 45.43 | 44.83 | 44.90 | 5,942,942 | -0.79(-1.73%) |
Jul 23, 2015 | 45.61 | 45.94 | 45.46 | 45.69 | 4,198,095 | +0.04(+0.09%) |
Jul 22, 2015 | 46.32 | 46.43 | 45.55 | 45.65 | 4,097,838 | -1.09(-2.34%) |
Jul 21, 2015 | 46.86 | 46.99 | 46.68 | 46.74 | 1,480,801 | -0.04(-0.09%) |
Jul 20, 2015 | 46.62 | 46.96 | 46.45 | 46.78 | 1,813,321 | -0.02(-0.05%) |
Jul 17, 2015 | 46.71 | 47.12 | 46.54 | 46.81 | 2,810,300 | -0.35(-0.74%) |
Jul 16, 2015 | 47.34 | 47.37 | 47.12 | 47.16 | 1,835,237 | +0.15(+0.31%) |
Jul 15, 2015 | 47.26 | 47.43 | 46.91 | 47.01 | 1,482,015 | -0.32(-0.67%) |
Jul 14, 2015 | 47.12 | 47.48 | 46.94 | 47.33 | 1,623,334 | +0.29(+0.61%) |
Jul 13, 2015 | 47.06 | 47.15 | 46.85 | 47.04 | 1,899,949 | +0.17(+0.37%) |
Jul 10, 2015 | 46.73 | 47.17 | 46.67 | 46.87 | 1,913,680 | +0.60(+1.29%) |
Jul 09, 2015 | 46.46 | 46.74 | 46.27 | 46.28 | 2,132,971 | +0.28(+0.60%) |
Jul 08, 2015 | 46.22 | 46.45 | 45.98 | 46.00 | 3,395,353 | -0.69(-1.47%) |
Jul 07, 2015 | 46.13 | 46.79 | 45.60 | 46.68 | 4,093,225 | +0.11(+0.25%) |
Jul 06, 2015 | 46.20 | 46.77 | 46.12 | 46.57 | 2,792,437 | -0.51(-1.08%) |
Jul 02, 2015 | 46.50 | 47.08 | 47.08 | 47.08 | 4,193,482 | +0.74(+1.60%) |
Jul 01, 2015 | 46.69 | 46.76 | 46.28 | 46.33 | 1,909,289 | -0.29(-0.63%) |
Jun 30, 2015 | 46.92 | 46.98 | 46.31 | 46.63 | 4,709,049 | +0.16(+0.33%) |
Jun 29, 2015 | 47.18 | 47.18 | 46.41 | 46.47 | 2,984,950 | -1.18(-2.48%) |
Jun 26, 2015 | 47.37 | 47.73 | 47.37 | 47.66 | 1,272,617 | +0.01(+0.02%) |
Jun 25, 2015 | 47.75 | 47.85 | 47.59 | 47.65 | 1,580,001 | -0.02(-0.04%) |
Jun 24, 2015 | 47.82 | 47.97 | 47.59 | 47.67 | 1,552,249 | -0.34(-0.71%) |
Jun 23, 2015 | 47.87 | 48.05 | 47.87 | 48.01 | 1,277,903 | +0.02(+0.03%) |
Jun 22, 2015 | 48.18 | 48.32 | 47.90 | 47.99 | 1,852,417 | +0.29(+0.61%) |
Jun 19, 2015 | 47.88 | 48.07 | 47.64 | 47.70 | 2,567,033 | -0.21(-0.44%) |
Jun 18, 2015 | 48.04 | 48.17 | 47.69 | 47.91 | 2,564,305 | +0.24(+0.51%) |
Jun 17, 2015 | 47.26 | 47.86 | 47.08 | 47.67 | 3,501,989 | +0.45(+0.96%) |
Jun 16, 2015 | 46.92 | 47.34 | 46.73 | 47.21 | 1,710,044 | +0.33(+0.71%) |
Jun 15, 2015 | 46.87 | 47.02 | 46.61 | 46.88 | 1,507,866 | -0.36(-0.77%) |
Jun 12, 2015 | 47.03 | 47.33 | 47.00 | 47.25 | 1,323,218 | -0.08(-0.17%) |
Jun 11, 2015 | 47.00 | 47.45 | 46.99 | 47.33 | 1,960,559 | +0.36(+0.76%) |
Jun 10, 2015 | 47.03 | 47.33 | 46.97 | 46.97 | 2,817,749 | +0.40(+0.85%) |
Jun 09, 2015 | 46.56 | 46.67 | 46.47 | 46.57 | 2,181,876 | +0.09(+0.19%) |
Jun 08, 2015 | 46.49 | 46.56 | 46.18 | 46.48 | 2,464,707 | +0.24(+0.53%) |
Jun 05, 2015 | 46.35 | 46.60 | 46.15 | 46.24 | 2,996,748 | -0.54(-1.14%) |
Jun 04, 2015 | 46.82 | 47.16 | 46.65 | 46.77 | 2,683,458 | -0.31(-0.65%) |
Jun 03, 2015 | 47.33 | 47.46 | 47.05 | 47.08 | 2,107,075 | -0.37(-0.79%) |
Jun 02, 2015 | 47.20 | 47.81 | 47.17 | 47.46 | 2,689,068 | +0.29(+0.62%) |
Jun 01, 2015 | 47.54 | 47.54 | 47.04 | 47.16 | 2,121,574 | -0.27(-0.56%) |
May 29, 2015 | 47.61 | 47.76 | 47.38 | 47.43 | 2,589,541 | -0.32(-0.66%) |
May 28, 2015 | 47.35 | 47.76 | 47.30 | 47.75 | 1,836,045 | -0.01(-0.02%) |
May 27, 2015 | 47.31 | 47.82 | 47.20 | 47.76 | 1,766,697 | +0.28(+0.60%) |
May 26, 2015 | 47.81 | 47.97 | 47.38 | 47.47 | 2,416,014 | -0.58(-1.20%) |
May 22, 2015 | 48.08 | 48.05 | 48.05 | 48.05 | 2,464,666 | -0.32(-0.67%) |
May 21, 2015 | 48.50 | 48.50 | 48.32 | 48.37 | 1,238,493 | -0.27(-0.55%) |
May 20, 2015 | 48.53 | 48.87 | 48.49 | 48.64 | 1,460,277 | -0.01(-0.02%) |
May 19, 2015 | 48.92 | 48.94 | 48.57 | 48.65 | 2,929,252 | -0.42(-0.86%) |
May 18, 2015 | 49.16 | 49.16 | 48.81 | 49.07 | 1,637,076 | -0.28(-0.56%) |
May 15, 2015 | 48.92 | 49.38 | 48.81 | 49.34 | 2,173,241 | +0.34(+0.69%) |
May 14, 2015 | 48.71 | 49.14 | 48.67 | 49.00 | 4,864,135 | +0.93(+1.94%) |
May 13, 2015 | 48.40 | 48.57 | 48.06 | 48.07 | 1,796,649 | +0.21(+0.44%) |
May 12, 2015 | 47.78 | 48.17 | 47.69 | 47.86 | 1,500,208 | -0.28(-0.57%) |
May 11, 2015 | 48.54 | 48.84 | 47.98 | 48.14 | 1,476,541 | -0.48(-0.98%) |
May 08, 2015 | 48.46 | 48.70 | 48.38 | 48.62 | 2,306,665 | +0.88(+1.85%) |
May 07, 2015 | 47.86 | 47.99 | 47.68 | 47.73 | 3,594,270 | -0.11(-0.24%) |
May 06, 2015 | 48.46 | 48.46 | 47.63 | 47.84 | 3,051,817 | -0.15(-0.32%) |
May 05, 2015 | 47.89 | 48.63 | 47.89 | 48.00 | 2,615,056 | +0.15(+0.32%) |
May 04, 2015 | 47.44 | 47.91 | 47.28 | 47.84 | 2,013,920 | +0.56(+1.18%) |