Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.44 | 47.97 | 46.40 | 46.71 | 2,375,029 | +0.71(+1.54%) |
Jul 30, 2015 | 45.95 | 46.10 | 45.37 | 46.00 | 1,122,144 | -0.06(-0.13%) |
Jul 29, 2015 | 44.76 | 46.08 | 44.48 | 46.06 | 1,761,358 | +1.52(+3.40%) |
Jul 28, 2015 | 44.43 | 44.98 | 43.80 | 44.55 | 1,803,558 | +0.34(+0.77%) |
Jul 27, 2015 | 45.00 | 45.01 | 44.01 | 44.21 | 1,833,460 | -0.96(-2.12%) |
Jul 24, 2015 | 45.89 | 46.04 | 44.84 | 45.17 | 1,925,285 | -0.73(-1.59%) |
Jul 23, 2015 | 46.53 | 46.82 | 45.69 | 45.89 | 1,501,607 | -0.71(-1.52%) |
Jul 22, 2015 | 47.29 | 47.31 | 46.26 | 46.60 | 1,420,257 | -0.80(-1.68%) |
Jul 21, 2015 | 47.22 | 47.61 | 47.03 | 47.40 | 1,921,832 | +0.18(+0.38%) |
Jul 20, 2015 | 47.12 | 47.27 | 46.67 | 47.22 | 963,907 | +0.20(+0.42%) |
Jul 17, 2015 | 46.92 | 47.18 | 46.56 | 47.02 | 883,356 | +0.10(+0.21%) |
Jul 16, 2015 | 46.69 | 46.98 | 46.30 | 46.92 | 1,271,185 | +0.65(+1.40%) |
Jul 15, 2015 | 46.86 | 47.05 | 46.19 | 46.27 | 1,066,507 | -0.55(-1.17%) |
Jul 14, 2015 | 46.55 | 47.11 | 46.51 | 46.82 | 1,553,344 | +0.06(+0.13%) |
Jul 13, 2015 | 46.46 | 46.76 | 46.41 | 46.76 | 1,659,861 | +1.10(+2.40%) |
Jul 10, 2015 | 45.18 | 45.87 | 45.18 | 45.67 | 1,711,464 | +0.90(+2.00%) |
Jul 09, 2015 | 44.77 | 45.25 | 44.67 | 44.77 | 2,065,150 | +0.54(+1.22%) |
Jul 08, 2015 | 44.53 | 44.98 | 43.98 | 44.23 | 2,335,688 | -0.76(-1.68%) |
Jul 07, 2015 | 45.01 | 45.26 | 43.55 | 44.99 | 3,701,934 | +0.06(+0.13%) |
Jul 06, 2015 | 45.07 | 45.53 | 44.62 | 44.93 | 2,395,354 | -0.59(-1.29%) |
Jul 02, 2015 | 45.76 | 45.52 | 45.52 | 45.52 | 1,770,725 | -0.15(-0.33%) |
Jul 01, 2015 | 46.11 | 46.30 | 45.45 | 45.67 | 2,349,984 | +0.00(+0.00%) |
Jun 30, 2015 | 46.23 | 46.53 | 45.38 | 45.67 | 2,573,643 | -0.20(-0.43%) |
Jun 29, 2015 | 46.32 | 46.59 | 45.76 | 45.86 | 1,836,255 | -0.90(-1.92%) |
Jun 26, 2015 | 47.17 | 47.37 | 46.71 | 46.76 | 1,139,475 | -0.34(-0.72%) |
Jun 25, 2015 | 47.81 | 47.81 | 47.05 | 47.10 | 1,324,777 | -0.47(-0.99%) |
Jun 24, 2015 | 47.64 | 47.96 | 47.40 | 47.57 | 2,640,463 | -0.28(-0.58%) |
Jun 23, 2015 | 46.72 | 47.94 | 46.69 | 47.85 | 3,337,863 | +1.16(+2.48%) |
Jun 22, 2015 | 46.72 | 47.12 | 46.61 | 46.69 | 1,445,410 | +0.40(+0.86%) |
Jun 19, 2015 | 46.82 | 46.95 | 46.24 | 46.29 | 1,666,614 | -0.66(-1.40%) |
Jun 18, 2015 | 46.66 | 47.68 | 46.04 | 46.95 | 2,491,760 | +0.22(+0.47%) |
Jun 17, 2015 | 46.59 | 47.07 | 46.22 | 46.73 | 2,997,769 | +0.25(+0.54%) |
Jun 16, 2015 | 46.48 | 46.90 | 46.35 | 46.48 | 2,524,068 | +0.05(+0.11%) |
Jun 15, 2015 | 46.94 | 47.10 | 46.37 | 46.43 | 3,645,439 | -0.74(-1.56%) |
Jun 12, 2015 | 47.52 | 47.76 | 46.97 | 47.17 | 3,809,814 | -0.39(-0.82%) |
Jun 11, 2015 | 48.25 | 48.32 | 47.09 | 47.56 | 4,873,559 | -0.66(-1.37%) |
Jun 10, 2015 | 48.11 | 48.44 | 47.95 | 48.22 | 4,419,858 | +0.25(+0.52%) |
Jun 09, 2015 | 47.82 | 48.34 | 47.73 | 47.97 | 5,505,875 | +0.15(+0.31%) |
Jun 08, 2015 | 48.37 | 48.62 | 47.78 | 47.82 | 6,340,540 | -0.58(-1.20%) |
Jun 05, 2015 | 48.49 | 48.62 | 47.77 | 48.40 | 9,203,430 | +0.03(+0.06%) |
Jun 04, 2015 | 48.83 | 49.08 | 48.37 | 48.37 | 40,892,388 | -1.84(-3.66%) |
Jun 03, 2015 | 50.15 | 51.36 | 49.71 | 50.20 | 4,213,178 | +0.41(+0.82%) |
Jun 02, 2015 | 47.19 | 50.53 | 47.15 | 49.79 | 2,650,157 | +1.69(+3.50%) |
Jun 01, 2015 | 48.31 | 48.31 | 47.70 | 48.11 | 430,179 | +0.00(+0.00%) |
May 29, 2015 | 48.83 | 48.99 | 48.07 | 48.11 | 705,591 | -0.64(-1.31%) |
May 28, 2015 | 48.37 | 48.76 | 48.13 | 48.75 | 778,708 | +0.26(+0.53%) |
May 27, 2015 | 47.72 | 48.69 | 47.63 | 48.49 | 790,600 | +0.82(+1.72%) |
May 26, 2015 | 47.90 | 47.90 | 47.41 | 47.67 | 755,706 | -0.27(-0.56%) |
May 22, 2015 | 48.05 | 47.94 | 47.94 | 47.94 | 235,642 | -0.14(-0.29%) |
May 21, 2015 | 47.72 | 48.40 | 47.72 | 48.08 | 425,281 | +0.25(+0.52%) |
May 20, 2015 | 48.37 | 48.37 | 47.18 | 47.83 | 816,741 | -0.26(-0.54%) |
May 19, 2015 | 48.68 | 48.86 | 47.92 | 48.09 | 819,899 | -0.58(-1.19%) |
May 18, 2015 | 48.74 | 48.98 | 48.40 | 48.67 | 514,549 | -0.16(-0.33%) |
May 15, 2015 | 48.70 | 48.87 | 48.47 | 48.83 | 914,841 | -0.03(-0.06%) |
May 14, 2015 | 49.12 | 49.12 | 48.62 | 48.86 | 551,165 | -0.01(-0.02%) |
May 13, 2015 | 48.46 | 49.46 | 48.41 | 48.87 | 775,057 | +0.52(+1.07%) |
May 12, 2015 | 48.22 | 48.65 | 47.77 | 48.35 | 1,132,746 | +0.30(+0.62%) |
May 11, 2015 | 49.12 | 49.71 | 47.36 | 48.05 | 1,669,328 | -0.89(-1.81%) |
May 08, 2015 | 48.56 | 49.37 | 48.56 | 48.94 | 1,179,321 | +0.72(+1.49%) |
May 07, 2015 | 47.91 | 48.32 | 47.56 | 48.22 | 701,871 | +0.14(+0.29%) |
May 06, 2015 | 48.44 | 48.53 | 47.88 | 48.08 | 657,469 | -0.28(-0.58%) |
May 05, 2015 | 49.10 | 49.25 | 48.28 | 48.36 | 1,279,586 | -0.69(-1.40%) |
May 04, 2015 | 49.40 | 49.65 | 48.84 | 49.05 | 1,411,795 | +0.14(+0.29%) |