Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 49.45 | 49.67 | 49.12 | 49.24 | 12,568,370 | -0.02(-0.03%) |
Jul 30, 2015 | 48.17 | 49.54 | 48.03 | 49.26 | 16,602,190 | +0.95(+1.96%) |
Jul 29, 2015 | 48.24 | 48.61 | 47.99 | 48.31 | 12,786,638 | +0.05(+0.11%) |
Jul 28, 2015 | 47.68 | 48.50 | 47.58 | 48.26 | 18,421,864 | +0.86(+1.81%) |
Jul 27, 2015 | 47.40 | 47.80 | 47.04 | 47.40 | 19,285,936 | +0.26(+0.55%) |
Jul 24, 2015 | 47.31 | 47.57 | 46.89 | 47.14 | 24,223,008 | -0.11(-0.23%) |
Jul 23, 2015 | 47.85 | 48.01 | 46.53 | 47.25 | 49,529,724 | -1.84(-3.75%) |
Jul 22, 2015 | 49.33 | 49.69 | 48.98 | 49.09 | 29,611,526 | -0.73(-1.46%) |
Jul 21, 2015 | 49.41 | 50.51 | 49.29 | 49.82 | 23,295,916 | +1.03(+2.12%) |
Jul 20, 2015 | 49.43 | 49.43 | 48.75 | 48.79 | 14,874,008 | -0.42(-0.85%) |
Jul 17, 2015 | 49.03 | 49.44 | 48.95 | 49.21 | 11,707,123 | -0.16(-0.33%) |
Jul 16, 2015 | 48.53 | 49.47 | 48.47 | 49.37 | 13,580,094 | +0.51(+1.05%) |
Jul 15, 2015 | 48.42 | 49.10 | 48.41 | 48.85 | 11,103,783 | -0.05(-0.09%) |
Jul 14, 2015 | 48.66 | 49.16 | 48.53 | 48.90 | 13,444,285 | +0.39(+0.80%) |
Jul 13, 2015 | 48.18 | 48.72 | 48.18 | 48.51 | 14,940,878 | +0.54(+1.12%) |
Jul 10, 2015 | 47.73 | 48.24 | 47.31 | 47.98 | 16,875,356 | +0.67(+1.41%) |
Jul 09, 2015 | 48.07 | 48.51 | 47.31 | 47.31 | 16,002,874 | -0.04(-0.08%) |
Jul 08, 2015 | 47.76 | 47.88 | 47.19 | 47.35 | 18,080,580 | -0.68(-1.42%) |
Jul 07, 2015 | 48.39 | 48.47 | 47.02 | 48.03 | 17,759,646 | -0.24(-0.49%) |
Jul 06, 2015 | 47.92 | 48.60 | 47.91 | 48.27 | 13,164,767 | +0.00(+0.00%) |
Jul 02, 2015 | 48.19 | 48.27 | 48.27 | 48.27 | 14,778,983 | +0.16(+0.33%) |
Jul 01, 2015 | 48.26 | 48.40 | 47.42 | 48.11 | 16,566,533 | +0.21(+0.43%) |
Jun 30, 2015 | 47.99 | 48.30 | 47.76 | 47.90 | 16,602,517 | +0.01(+0.02%) |
Jun 29, 2015 | 48.49 | 48.97 | 47.86 | 47.89 | 21,639,260 | -1.57(-3.17%) |
Jun 26, 2015 | 50.00 | 50.14 | 49.41 | 49.46 | 45,504,592 | -0.45(-0.90%) |
Jun 25, 2015 | 50.10 | 50.38 | 49.73 | 49.91 | 12,864,440 | -0.07(-0.14%) |
Jun 24, 2015 | 51.30 | 51.34 | 49.93 | 49.98 | 19,979,592 | -1.25(-2.43%) |
Jun 23, 2015 | 51.65 | 51.72 | 51.06 | 51.23 | 15,418,171 | -0.29(-0.57%) |
Jun 22, 2015 | 51.27 | 51.72 | 51.24 | 51.52 | 15,380,459 | +0.37(+0.73%) |
Jun 19, 2015 | 51.55 | 51.63 | 50.97 | 51.15 | 17,303,694 | -0.37(-0.71%) |
Jun 18, 2015 | 51.03 | 51.75 | 50.99 | 51.52 | 13,655,410 | +0.62(+1.22%) |
Jun 17, 2015 | 51.00 | 51.30 | 50.55 | 50.90 | 12,504,911 | +0.07(+0.14%) |
Jun 16, 2015 | 50.82 | 50.96 | 50.42 | 50.83 | 8,821,484 | -0.13(-0.25%) |
Jun 15, 2015 | 50.89 | 51.12 | 50.54 | 50.95 | 8,914,280 | -0.31(-0.60%) |
Jun 12, 2015 | 51.29 | 51.66 | 51.08 | 51.26 | 8,964,040 | -0.44(-0.85%) |
Jun 11, 2015 | 51.69 | 51.86 | 51.54 | 51.70 | 13,872,881 | +0.22(+0.43%) |
Jun 10, 2015 | 51.17 | 51.77 | 51.17 | 51.48 | 16,770,562 | +0.36(+0.70%) |
Jun 09, 2015 | 51.53 | 51.60 | 51.06 | 51.12 | 9,950,761 | -0.33(-0.65%) |
Jun 08, 2015 | 52.03 | 52.16 | 51.43 | 51.45 | 11,971,897 | -0.75(-1.44%) |
Jun 05, 2015 | 52.74 | 52.74 | 52.17 | 52.20 | 10,549,244 | -0.49(-0.94%) |
Jun 04, 2015 | 53.05 | 53.16 | 52.59 | 52.69 | 12,956,839 | -0.73(-1.37%) |
Jun 03, 2015 | 53.38 | 53.57 | 53.11 | 53.43 | 8,542,627 | +0.39(+0.74%) |
Jun 02, 2015 | 53.05 | 53.28 | 52.82 | 53.04 | 15,783,833 | -0.05(-0.09%) |
Jun 01, 2015 | 53.16 | 53.46 | 52.85 | 53.09 | 11,244,879 | +0.16(+0.31%) |
May 29, 2015 | 53.69 | 53.85 | 52.98 | 52.92 | 24,037,406 | -0.70(-1.30%) |
May 28, 2015 | 53.89 | 54.17 | 53.55 | 53.62 | 15,719,067 | -0.32(-0.59%) |
May 27, 2015 | 52.71 | 54.03 | 52.48 | 53.94 | 23,100,078 | +1.26(+2.39%) |
May 26, 2015 | 52.81 | 52.88 | 52.22 | 52.68 | 19,444,596 | -0.11(-0.22%) |
May 22, 2015 | 52.84 | 52.79 | 52.79 | 52.79 | 17,349,500 | -0.44(-0.83%) |
May 21, 2015 | 52.89 | 53.89 | 52.89 | 53.23 | 36,245,276 | +0.62(+1.17%) |
May 20, 2015 | 53.01 | 53.04 | 52.57 | 52.62 | 9,681,609 | -0.26(-0.49%) |
May 19, 2015 | 53.42 | 53.48 | 52.76 | 52.88 | 10,018,155 | -0.61(-1.14%) |
May 18, 2015 | 53.92 | 54.02 | 53.36 | 53.49 | 7,047,246 | -0.49(-0.90%) |
May 15, 2015 | 53.63 | 53.99 | 53.49 | 53.97 | 12,980,000 | +0.41(+0.77%) |
May 14, 2015 | 53.16 | 53.67 | 53.02 | 53.56 | 14,411,328 | +0.60(+1.13%) |
May 13, 2015 | 52.58 | 53.55 | 52.41 | 52.96 | 15,839,967 | +0.72(+1.37%) |
May 12, 2015 | 52.18 | 52.42 | 51.72 | 52.24 | 10,625,587 | -0.20(-0.38%) |
May 11, 2015 | 52.54 | 52.67 | 52.28 | 52.44 | 8,398,997 | -0.27(-0.52%) |
May 08, 2015 | 52.29 | 52.72 | 52.07 | 52.72 | 9,734,172 | +0.74(+1.43%) |
May 07, 2015 | 51.50 | 51.99 | 51.49 | 51.97 | 8,576,433 | +0.47(+0.91%) |
May 06, 2015 | 51.80 | 52.28 | 51.27 | 51.50 | 10,346,234 | -0.43(-0.82%) |
May 05, 2015 | 52.29 | 52.41 | 51.75 | 51.93 | 11,402,390 | -0.52(-0.99%) |
May 04, 2015 | 51.99 | 52.68 | 51.81 | 52.45 | 9,234,560 | +0.48(+0.93%) |