Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.69 | 46.15 | 45.44 | 45.63 | 1,623,688 | +0.06(+0.14%) |
Jul 30, 2015 | 45.76 | 46.27 | 45.44 | 45.57 | 1,403,376 | -0.08(-0.19%) |
Jul 29, 2015 | 45.55 | 46.00 | 45.17 | 45.65 | 1,910,308 | +0.25(+0.56%) |
Jul 28, 2015 | 45.81 | 45.82 | 44.87 | 45.40 | 2,719,672 | -0.15(-0.32%) |
Jul 27, 2015 | 46.51 | 46.51 | 45.28 | 45.55 | 3,399,189 | -1.36(-2.89%) |
Jul 24, 2015 | 47.70 | 47.70 | 46.53 | 46.90 | 2,100,692 | -1.13(-2.36%) |
Jul 23, 2015 | 48.27 | 48.75 | 47.82 | 48.04 | 1,758,774 | -0.15(-0.32%) |
Jul 22, 2015 | 48.74 | 48.74 | 47.57 | 48.19 | 2,736,994 | -1.09(-2.22%) |
Jul 21, 2015 | 50.04 | 50.51 | 49.20 | 49.28 | 2,703,298 | -0.82(-1.63%) |
Jul 20, 2015 | 52.01 | 52.11 | 49.79 | 50.10 | 7,197,457 | -3.02(-5.69%) |
Jul 17, 2015 | 48.24 | 54.20 | 46.99 | 53.12 | 12,492,889 | +4.76(+9.85%) |
Jul 16, 2015 | 48.11 | 48.42 | 47.84 | 48.36 | 1,715,991 | +0.45(+0.95%) |
Jul 15, 2015 | 48.29 | 48.39 | 47.81 | 47.91 | 1,453,974 | -0.41(-0.85%) |
Jul 14, 2015 | 47.76 | 48.70 | 47.57 | 48.31 | 2,021,627 | +0.45(+0.93%) |
Jul 13, 2015 | 47.81 | 48.27 | 47.53 | 47.87 | 1,899,127 | +0.30(+0.63%) |
Jul 10, 2015 | 47.44 | 47.67 | 47.16 | 47.57 | 1,718,032 | +0.70(+1.50%) |
Jul 09, 2015 | 46.90 | 47.48 | 46.64 | 46.86 | 3,122,938 | +0.50(+1.08%) |
Jul 08, 2015 | 47.49 | 47.49 | 46.36 | 46.36 | 3,623,279 | -1.51(-3.16%) |
Jul 07, 2015 | 48.87 | 48.91 | 47.16 | 47.87 | 3,948,998 | -1.11(-2.27%) |
Jul 06, 2015 | 49.31 | 49.56 | 48.74 | 48.98 | 2,872,631 | -0.76(-1.53%) |
Jul 02, 2015 | 50.39 | 49.75 | 49.75 | 49.75 | 2,359,889 | -0.43(-0.86%) |
Jul 01, 2015 | 49.58 | 50.68 | 49.38 | 50.18 | 3,364,460 | +0.63(+1.28%) |
Jun 30, 2015 | 48.54 | 50.11 | 48.39 | 49.55 | 3,990,942 | +1.33(+2.75%) |
Jun 29, 2015 | 48.88 | 49.45 | 48.17 | 48.22 | 1,981,514 | -0.96(-1.96%) |
Jun 26, 2015 | 49.85 | 50.63 | 49.10 | 49.18 | 7,121,594 | -0.12(-0.23%) |
Jun 25, 2015 | 48.70 | 49.42 | 48.64 | 49.30 | 2,516,636 | +0.66(+1.36%) |
Jun 24, 2015 | 48.81 | 49.23 | 48.57 | 48.64 | 1,614,695 | -0.42(-0.85%) |
Jun 23, 2015 | 49.56 | 49.78 | 49.05 | 49.05 | 1,795,087 | -0.42(-0.86%) |
Jun 22, 2015 | 48.95 | 49.48 | 48.63 | 49.48 | 3,623,934 | +0.73(+1.50%) |
Jun 19, 2015 | 49.42 | 49.44 | 48.53 | 48.75 | 4,795,731 | -0.78(-1.57%) |
Jun 18, 2015 | 48.85 | 50.10 | 48.85 | 49.52 | 3,358,522 | +0.70(+1.44%) |
Jun 17, 2015 | 49.09 | 49.10 | 48.01 | 48.82 | 27,915,846 | -0.64(-1.29%) |
Jun 16, 2015 | 48.99 | 49.61 | 48.56 | 49.46 | 3,247,222 | +0.50(+1.02%) |
Jun 15, 2015 | 48.43 | 49.02 | 48.10 | 48.96 | 3,042,428 | +0.22(+0.45%) |
Jun 12, 2015 | 49.09 | 49.31 | 48.72 | 48.74 | 2,190,007 | -0.48(-0.97%) |
Jun 11, 2015 | 49.41 | 49.94 | 49.12 | 49.22 | 3,278,722 | -0.18(-0.36%) |
Jun 10, 2015 | 48.91 | 49.61 | 48.84 | 49.40 | 2,308,858 | +0.74(+1.53%) |
Jun 09, 2015 | 48.51 | 48.96 | 48.43 | 48.65 | 2,164,060 | +0.04(+0.09%) |
Jun 08, 2015 | 48.97 | 49.33 | 48.57 | 48.61 | 2,439,404 | -0.39(-0.80%) |
Jun 05, 2015 | 48.87 | 49.52 | 48.71 | 49.00 | 4,109,782 | -0.09(-0.19%) |
Jun 04, 2015 | 49.32 | 49.62 | 49.00 | 49.10 | 5,711,166 | -0.52(-1.04%) |
Jun 03, 2015 | 49.36 | 49.90 | 48.92 | 49.61 | 4,213,447 | +0.39(+0.80%) |
Jun 02, 2015 | 48.84 | 49.54 | 48.74 | 49.22 | 3,418,103 | +0.41(+0.84%) |
Jun 01, 2015 | 48.83 | 49.33 | 48.42 | 48.81 | 4,285,431 | +0.11(+0.23%) |
May 29, 2015 | 49.65 | 49.74 | 48.70 | 48.70 | 6,023,245 | -0.89(-1.79%) |
May 28, 2015 | 49.56 | 49.82 | 49.07 | 49.59 | 4,113,564 | +0.05(+0.10%) |
May 27, 2015 | 49.31 | 49.65 | 48.90 | 49.54 | 4,267,618 | +0.35(+0.70%) |
May 26, 2015 | 49.18 | 49.41 | 48.88 | 49.19 | 5,005,003 | -0.28(-0.57%) |
May 22, 2015 | 49.22 | 49.47 | 49.47 | 49.47 | 25,191,400 | +0.59(+1.21%) |
May 21, 2015 | 48.00 | 49.42 | 47.74 | 48.88 | 7,044,776 | +0.95(+1.97%) |
May 20, 2015 | 47.80 | 48.22 | 47.53 | 47.94 | 4,165,730 | +0.11(+0.23%) |
May 19, 2015 | 47.52 | 47.85 | 47.25 | 47.83 | 3,924,935 | +0.41(+0.87%) |
May 18, 2015 | 47.31 | 47.75 | 47.18 | 47.41 | 4,158,893 | +0.13(+0.27%) |
May 15, 2015 | 46.86 | 47.45 | 46.65 | 47.29 | 4,862,014 | +0.38(+0.80%) |
May 14, 2015 | 47.12 | 47.31 | 46.65 | 46.91 | 4,533,239 | -0.16(-0.34%) |
May 13, 2015 | 46.47 | 47.21 | 46.41 | 47.07 | 3,155,901 | +0.54(+1.17%) |
May 12, 2015 | 47.02 | 47.16 | 46.50 | 46.53 | 4,001,437 | -0.78(-1.64%) |
May 11, 2015 | 47.82 | 48.01 | 46.91 | 47.31 | 6,167,830 | -0.38(-0.79%) |
May 08, 2015 | 47.63 | 48.06 | 46.84 | 47.69 | 7,595,684 | +1.65(+3.59%) |
May 07, 2015 | 45.16 | 46.26 | 44.43 | 46.03 | 7,629,322 | +0.84(+1.86%) |
May 06, 2015 | 44.52 | 45.32 | 44.47 | 45.19 | 4,039,723 | +0.67(+1.51%) |
May 05, 2015 | 45.16 | 45.33 | 44.45 | 44.52 | 3,783,578 | -0.55(-1.22%) |
May 04, 2015 | 45.07 | 45.60 | 45.00 | 45.07 | 2,796,879 | -0.11(-0.24%) |