Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.13 | 50.17 | 49.83 | 49.98 | 26,760,612 | +0.29(+0.59%) |
Jul 30, 2015 | 49.54 | 49.69 | 49.32 | 49.69 | 22,677,626 | -0.04(-0.08%) |
Jul 29, 2015 | 49.51 | 49.89 | 49.48 | 49.73 | 20,658,610 | +0.18(+0.36%) |
Jul 28, 2015 | 49.28 | 49.57 | 49.05 | 49.55 | 19,166,986 | +0.62(+1.26%) |
Jul 27, 2015 | 49.18 | 49.19 | 48.85 | 48.93 | 24,659,870 | -0.36(-0.74%) |
Jul 24, 2015 | 49.73 | 49.74 | 49.24 | 49.29 | 17,768,934 | -0.55(-1.10%) |
Jul 23, 2015 | 50.06 | 50.07 | 49.76 | 49.84 | 14,128,780 | -0.13(-0.26%) |
Jul 22, 2015 | 49.83 | 50.00 | 49.83 | 49.97 | 13,196,657 | -0.39(-0.77%) |
Jul 21, 2015 | 50.51 | 50.44 | 50.26 | 50.36 | 18,251,512 | -0.15(-0.29%) |
Jul 20, 2015 | 50.53 | 50.62 | 50.39 | 50.51 | 11,364,076 | +0.12(+0.23%) |
Jul 17, 2015 | 50.44 | 50.44 | 50.31 | 50.39 | 19,148,200 | -0.07(-0.14%) |
Jul 16, 2015 | 50.50 | 50.58 | 50.41 | 50.46 | 26,911,654 | +0.43(+0.86%) |
Jul 15, 2015 | 50.09 | 50.20 | 49.90 | 50.03 | 19,065,294 | -0.19(-0.37%) |
Jul 14, 2015 | 49.99 | 50.27 | 49.92 | 50.21 | 25,683,952 | +0.42(+0.84%) |
Jul 13, 2015 | 49.77 | 49.90 | 49.72 | 49.80 | 18,518,266 | +0.19(+0.37%) |
Jul 10, 2015 | 49.52 | 49.68 | 49.27 | 49.61 | 36,537,884 | +1.57(+3.28%) |
Jul 09, 2015 | 48.34 | 48.39 | 47.94 | 48.04 | 25,874,718 | +0.78(+1.65%) |
Jul 08, 2015 | 47.62 | 47.65 | 47.16 | 47.26 | 42,402,696 | -1.13(-2.33%) |
Jul 07, 2015 | 48.03 | 48.47 | 47.40 | 48.38 | 47,480,864 | +0.02(+0.03%) |
Jul 06, 2015 | 48.33 | 48.79 | 48.21 | 48.37 | 27,352,872 | -1.00(-2.02%) |
Jul 02, 2015 | 49.44 | 49.36 | 49.36 | 49.36 | 27,203,402 | +0.06(+0.13%) |
Jul 01, 2015 | 49.56 | 49.63 | 49.11 | 49.30 | 41,248,500 | +0.32(+0.65%) |
Jun 30, 2015 | 49.66 | 49.67 | 48.81 | 48.98 | 41,728,724 | -0.18(-0.36%) |
Jun 29, 2015 | 49.71 | 49.90 | 49.04 | 49.16 | 43,739,996 | -1.56(-3.07%) |
Jun 26, 2015 | 50.82 | 50.94 | 50.60 | 50.72 | 24,938,232 | -0.02(-0.05%) |
Jun 25, 2015 | 50.98 | 50.98 | 50.71 | 50.74 | 21,259,896 | -0.01(-0.03%) |
Jun 24, 2015 | 50.93 | 51.06 | 50.74 | 50.76 | 28,108,280 | -0.45(-0.87%) |
Jun 23, 2015 | 51.15 | 51.29 | 51.14 | 51.21 | 18,005,626 | +0.14(+0.27%) |
Jun 22, 2015 | 51.09 | 51.38 | 50.98 | 51.07 | 37,848,864 | +0.95(+1.89%) |
Jun 19, 2015 | 50.20 | 50.27 | 50.09 | 50.12 | 20,141,538 | -0.12(-0.24%) |
Jun 18, 2015 | 49.95 | 50.67 | 49.91 | 50.24 | 32,406,002 | +0.45(+0.90%) |
Jun 17, 2015 | 49.73 | 49.91 | 49.31 | 49.80 | 22,538,702 | -0.11(-0.23%) |
Jun 16, 2015 | 49.67 | 49.95 | 49.59 | 49.91 | 15,804,354 | -0.02(-0.03%) |
Jun 15, 2015 | 49.61 | 49.96 | 49.58 | 49.92 | 19,929,616 | -0.30(-0.60%) |
Jun 12, 2015 | 50.11 | 50.42 | 49.94 | 50.23 | 20,173,018 | -0.40(-0.79%) |
Jun 11, 2015 | 50.69 | 50.80 | 50.40 | 50.63 | 27,091,574 | +0.14(+0.27%) |
Jun 10, 2015 | 50.19 | 50.63 | 50.13 | 50.49 | 22,790,334 | +1.04(+2.10%) |
Jun 09, 2015 | 49.47 | 49.59 | 49.22 | 49.45 | 17,284,962 | -0.27(-0.55%) |
Jun 08, 2015 | 49.72 | 49.77 | 49.54 | 49.73 | 19,344,224 | -0.07(-0.14%) |
Jun 05, 2015 | 49.67 | 49.98 | 49.50 | 49.80 | 19,274,522 | -0.60(-1.19%) |
Jun 04, 2015 | 50.61 | 50.98 | 50.24 | 50.39 | 22,652,972 | -0.55(-1.07%) |
Jun 03, 2015 | 50.86 | 51.20 | 50.86 | 50.94 | 28,083,574 | +0.28(+0.55%) |
Jun 02, 2015 | 50.56 | 50.90 | 50.47 | 50.66 | 18,767,068 | +0.24(+0.47%) |
Jun 01, 2015 | 50.68 | 50.72 | 50.22 | 50.42 | 25,132,532 | -0.14(-0.27%) |
May 29, 2015 | 50.80 | 50.90 | 50.32 | 50.56 | 31,340,464 | -0.49(-0.97%) |
May 28, 2015 | 50.88 | 51.11 | 50.65 | 51.05 | 16,797,506 | -0.09(-0.18%) |
May 27, 2015 | 50.71 | 51.20 | 50.69 | 51.15 | 23,442,084 | +0.49(+0.97%) |
May 26, 2015 | 51.11 | 51.13 | 50.55 | 50.65 | 26,791,416 | -0.93(-1.79%) |
May 22, 2015 | 51.65 | 51.58 | 51.58 | 51.58 | 16,043,856 | -0.33(-0.64%) |
May 21, 2015 | 51.71 | 51.98 | 51.68 | 51.91 | 15,077,190 | +0.27(+0.53%) |
May 20, 2015 | 51.52 | 51.81 | 51.44 | 51.64 | 18,270,990 | +0.10(+0.19%) |
May 19, 2015 | 51.53 | 51.66 | 51.47 | 51.54 | 15,033,921 | -0.20(-0.38%) |
May 18, 2015 | 51.67 | 51.78 | 51.59 | 51.74 | 15,649,418 | -0.17(-0.34%) |
May 15, 2015 | 51.68 | 51.96 | 51.58 | 51.91 | 19,337,352 | +0.06(+0.12%) |
May 14, 2015 | 51.69 | 51.87 | 51.59 | 51.85 | 24,082,114 | +0.61(+1.20%) |
May 13, 2015 | 51.38 | 51.52 | 51.16 | 51.24 | 19,167,374 | +0.38(+0.75%) |
May 12, 2015 | 50.80 | 50.99 | 50.71 | 50.86 | 15,887,458 | -0.03(-0.06%) |
May 11, 2015 | 50.96 | 51.12 | 50.87 | 50.89 | 19,157,568 | -0.45(-0.87%) |
May 08, 2015 | 51.05 | 51.41 | 51.03 | 51.34 | 40,376,008 | +1.16(+2.31%) |
May 07, 2015 | 50.12 | 50.24 | 49.96 | 50.17 | 23,342,500 | -0.17(-0.33%) |
May 06, 2015 | 50.53 | 50.60 | 50.13 | 50.34 | 21,843,786 | +0.13(+0.26%) |
May 05, 2015 | 50.76 | 50.77 | 50.14 | 50.21 | 28,096,332 | -0.76(-1.49%) |
May 04, 2015 | 50.99 | 51.06 | 50.87 | 50.97 | 24,861,546 | -0.05(-0.10%) |