Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 48.95 | 48.95 | 48.25 | 48.35 | 2,329,244 | -0.41(-0.83%) |
Jul 30, 2015 | 48.62 | 48.96 | 48.06 | 48.76 | 2,571,889 | +0.02(+0.05%) |
Jul 29, 2015 | 48.80 | 48.91 | 48.28 | 48.73 | 2,841,180 | -0.17(-0.34%) |
Jul 28, 2015 | 48.30 | 49.37 | 47.76 | 48.90 | 3,114,298 | +0.91(+1.90%) |
Jul 27, 2015 | 48.26 | 48.41 | 47.69 | 47.99 | 2,515,048 | -0.50(-1.03%) |
Jul 24, 2015 | 50.04 | 50.22 | 48.38 | 48.48 | 3,024,002 | -1.29(-2.60%) |
Jul 23, 2015 | 48.90 | 50.75 | 48.70 | 49.78 | 3,903,350 | +1.16(+2.39%) |
Jul 22, 2015 | 48.68 | 48.86 | 47.38 | 48.62 | 6,871,150 | -2.84(-5.53%) |
Jul 21, 2015 | 51.31 | 51.78 | 50.42 | 51.46 | 1,997,419 | +0.07(+0.15%) |
Jul 20, 2015 | 51.90 | 52.00 | 51.35 | 51.38 | 1,683,241 | -0.39(-0.75%) |
Jul 17, 2015 | 52.07 | 52.08 | 51.44 | 51.77 | 1,899,338 | -0.31(-0.59%) |
Jul 16, 2015 | 51.81 | 52.43 | 51.59 | 52.08 | 2,150,792 | -0.07(-0.14%) |
Jul 15, 2015 | 51.59 | 52.35 | 51.51 | 52.15 | 2,717,272 | +0.25(+0.48%) |
Jul 14, 2015 | 51.39 | 52.03 | 51.31 | 51.91 | 2,374,568 | +0.62(+1.21%) |
Jul 13, 2015 | 51.44 | 51.51 | 51.10 | 51.28 | 1,917,260 | +0.30(+0.59%) |
Jul 10, 2015 | 50.89 | 51.43 | 50.64 | 50.99 | 2,144,179 | +0.51(+1.02%) |
Jul 09, 2015 | 52.07 | 52.40 | 50.46 | 50.47 | 4,016,065 | -0.87(-1.70%) |
Jul 08, 2015 | 52.06 | 52.20 | 50.90 | 51.34 | 3,553,103 | -1.19(-2.27%) |
Jul 07, 2015 | 52.61 | 52.77 | 51.14 | 52.54 | 2,916,843 | -0.17(-0.33%) |
Jul 06, 2015 | 52.93 | 53.31 | 52.53 | 52.71 | 2,479,819 | -0.65(-1.23%) |
Jul 02, 2015 | 53.53 | 53.37 | 53.37 | 53.37 | 2,243,920 | -0.16(-0.29%) |
Jul 01, 2015 | 53.95 | 54.94 | 53.37 | 53.52 | 2,533,986 | +0.32(+0.60%) |
Jun 30, 2015 | 53.33 | 53.61 | 52.90 | 53.20 | 2,325,480 | +0.16(+0.30%) |
Jun 29, 2015 | 54.22 | 54.38 | 52.91 | 53.04 | 3,301,336 | -1.50(-2.75%) |
Jun 26, 2015 | 55.01 | 55.68 | 54.09 | 54.54 | 6,804,369 | -0.65(-1.19%) |
Jun 25, 2015 | 55.59 | 55.81 | 54.96 | 55.20 | 1,918,305 | -0.21(-0.37%) |
Jun 24, 2015 | 55.92 | 56.08 | 55.33 | 55.40 | 1,643,010 | -0.57(-1.02%) |
Jun 23, 2015 | 56.40 | 56.58 | 55.86 | 55.98 | 1,679,083 | -0.41(-0.72%) |
Jun 22, 2015 | 56.65 | 56.86 | 55.88 | 56.38 | 2,413,543 | +0.09(+0.16%) |
Jun 19, 2015 | 56.65 | 56.82 | 55.78 | 56.29 | 3,801,178 | -0.32(-0.57%) |
Jun 18, 2015 | 56.03 | 56.89 | 55.96 | 56.61 | 2,399,924 | +0.89(+1.59%) |
Jun 17, 2015 | 55.39 | 56.04 | 55.39 | 55.73 | 2,642,705 | +0.50(+0.90%) |
Jun 16, 2015 | 55.16 | 55.49 | 54.99 | 55.23 | 1,670,680 | -0.06(-0.11%) |
Jun 15, 2015 | 54.50 | 55.35 | 54.19 | 55.29 | 2,054,457 | +0.36(+0.66%) |
Jun 12, 2015 | 55.33 | 55.47 | 54.77 | 54.92 | 1,497,773 | -0.80(-1.43%) |
Jun 11, 2015 | 56.15 | 56.24 | 55.64 | 55.72 | 1,669,856 | -0.41(-0.74%) |
Jun 10, 2015 | 54.77 | 56.27 | 54.49 | 56.13 | 3,616,891 | +1.68(+3.09%) |
Jun 09, 2015 | 54.77 | 55.03 | 54.10 | 54.45 | 2,748,728 | -0.22(-0.39%) |
Jun 08, 2015 | 55.89 | 55.97 | 54.48 | 54.67 | 2,789,113 | -1.18(-2.11%) |
Jun 05, 2015 | 55.50 | 56.04 | 55.05 | 55.84 | 2,135,204 | +0.36(+0.64%) |
Jun 04, 2015 | 55.47 | 55.89 | 55.22 | 55.49 | 2,614,850 | -0.29(-0.52%) |
Jun 03, 2015 | 56.43 | 56.43 | 55.71 | 55.78 | 1,481,179 | -0.35(-0.62%) |
Jun 02, 2015 | 56.94 | 56.95 | 55.96 | 56.13 | 2,235,563 | -0.86(-1.51%) |
Jun 01, 2015 | 56.71 | 57.17 | 56.20 | 56.99 | 2,959,309 | +0.65(+1.16%) |
May 29, 2015 | 56.78 | 56.79 | 56.03 | 56.33 | 2,860,617 | -0.29(-0.51%) |
May 28, 2015 | 56.66 | 56.99 | 56.10 | 56.62 | 2,078,006 | +0.02(+0.03%) |
May 27, 2015 | 55.18 | 56.73 | 55.11 | 56.61 | 3,613,978 | +1.19(+2.15%) |
May 26, 2015 | 55.50 | 55.66 | 54.66 | 55.41 | 3,582,976 | -0.20(-0.37%) |
May 22, 2015 | 54.33 | 55.62 | 55.62 | 55.62 | 4,295,177 | +1.33(+2.45%) |
May 21, 2015 | 54.71 | 54.72 | 53.92 | 54.29 | 4,294,923 | -0.57(-1.04%) |
May 20, 2015 | 53.22 | 55.41 | 53.05 | 54.86 | 8,459,751 | +2.26(+4.30%) |
May 19, 2015 | 52.88 | 53.33 | 52.47 | 52.59 | 5,475,107 | +0.07(+0.14%) |
May 18, 2015 | 52.41 | 52.81 | 52.25 | 52.52 | 4,166,405 | +0.15(+0.29%) |
May 15, 2015 | 52.96 | 52.97 | 52.19 | 52.37 | 2,814,827 | -0.19(-0.35%) |
May 14, 2015 | 52.20 | 52.91 | 51.98 | 52.55 | 2,314,910 | +0.96(+1.86%) |
May 13, 2015 | 51.60 | 52.11 | 51.42 | 51.59 | 2,002,648 | +0.13(+0.26%) |
May 12, 2015 | 51.59 | 51.80 | 51.05 | 51.46 | 1,947,674 | -0.46(-0.89%) |
May 11, 2015 | 52.01 | 52.22 | 51.91 | 51.92 | 1,684,965 | -0.07(-0.13%) |
May 08, 2015 | 52.01 | 52.59 | 51.72 | 51.99 | 2,445,242 | +0.56(+1.10%) |
May 07, 2015 | 51.25 | 51.91 | 51.04 | 51.43 | 2,123,737 | +0.33(+0.65%) |
May 06, 2015 | 51.45 | 51.61 | 50.78 | 51.09 | 2,018,500 | -0.10(-0.20%) |
May 05, 2015 | 52.25 | 52.25 | 51.16 | 51.20 | 1,966,644 | -1.23(-2.35%) |
May 04, 2015 | 52.74 | 52.97 | 52.35 | 52.43 | 1,733,272 | -0.02(-0.03%) |