Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.12 | 45.13 | 44.78 | 44.84 | 15,964,247 | -0.22(-0.48%) |
Jul 30, 2015 | 44.82 | 45.09 | 44.72 | 45.06 | 12,731,332 | +0.15(+0.33%) |
Jul 29, 2015 | 44.63 | 45.04 | 44.49 | 44.91 | 17,704,296 | +0.43(+0.98%) |
Jul 28, 2015 | 44.73 | 44.82 | 44.29 | 44.48 | 21,591,658 | -0.15(-0.33%) |
Jul 27, 2015 | 44.54 | 44.82 | 44.43 | 44.62 | 19,996,944 | -0.15(-0.33%) |
Jul 24, 2015 | 45.08 | 45.20 | 44.71 | 44.77 | 16,980,506 | -0.33(-0.74%) |
Jul 23, 2015 | 45.51 | 45.53 | 45.00 | 45.10 | 17,528,958 | -0.24(-0.53%) |
Jul 22, 2015 | 45.00 | 45.40 | 44.93 | 45.34 | 19,191,762 | +0.44(+0.98%) |
Jul 21, 2015 | 44.96 | 45.23 | 44.75 | 44.90 | 16,125,791 | -0.08(-0.17%) |
Jul 20, 2015 | 44.93 | 45.17 | 44.85 | 44.98 | 13,013,822 | +0.09(+0.19%) |
Jul 17, 2015 | 44.92 | 44.98 | 44.55 | 44.89 | 16,730,955 | -0.18(-0.40%) |
Jul 16, 2015 | 45.13 | 45.21 | 44.93 | 45.07 | 17,028,360 | +0.30(+0.67%) |
Jul 15, 2015 | 44.48 | 45.06 | 44.37 | 44.77 | 22,145,268 | +0.41(+0.93%) |
Jul 14, 2015 | 43.75 | 44.45 | 43.69 | 44.36 | 25,895,874 | +0.40(+0.90%) |
Jul 13, 2015 | 43.83 | 43.98 | 43.72 | 43.96 | 20,023,752 | +0.51(+1.18%) |
Jul 10, 2015 | 43.65 | 43.75 | 43.28 | 43.45 | 17,125,464 | +0.45(+1.05%) |
Jul 09, 2015 | 43.44 | 43.51 | 42.96 | 43.00 | 17,578,012 | +0.19(+0.45%) |
Jul 08, 2015 | 43.27 | 43.52 | 42.78 | 42.81 | 16,656,888 | -0.77(-1.78%) |
Jul 07, 2015 | 43.64 | 43.76 | 42.67 | 43.59 | 20,432,104 | -0.15(-0.34%) |
Jul 06, 2015 | 43.47 | 43.80 | 43.40 | 43.73 | 15,076,734 | -0.23(-0.53%) |
Jul 02, 2015 | 44.04 | 43.96 | 43.96 | 43.96 | 13,043,623 | -0.13(-0.30%) |
Jul 01, 2015 | 44.24 | 44.32 | 43.86 | 44.10 | 15,700,317 | +0.52(+1.19%) |
Jun 30, 2015 | 43.81 | 44.07 | 43.38 | 43.58 | 22,387,310 | +0.14(+0.32%) |
Jun 29, 2015 | 44.01 | 44.31 | 43.40 | 43.44 | 24,892,686 | -1.07(-2.40%) |
Jun 26, 2015 | 44.43 | 44.62 | 44.30 | 44.51 | 21,908,674 | +0.21(+0.47%) |
Jun 25, 2015 | 44.75 | 44.76 | 44.27 | 44.30 | 18,123,140 | -0.29(-0.64%) |
Jun 24, 2015 | 44.69 | 45.06 | 44.58 | 44.58 | 20,864,206 | -0.27(-0.60%) |
Jun 23, 2015 | 44.94 | 45.14 | 44.76 | 44.86 | 17,234,644 | -0.02(-0.03%) |
Jun 22, 2015 | 44.62 | 44.97 | 44.58 | 44.87 | 19,502,132 | +0.67(+1.51%) |
Jun 19, 2015 | 44.49 | 44.61 | 44.20 | 44.20 | 46,771,968 | -0.50(-1.13%) |
Jun 18, 2015 | 44.39 | 44.82 | 44.31 | 44.71 | 23,617,470 | +0.41(+0.93%) |
Jun 17, 2015 | 44.41 | 44.59 | 44.24 | 44.30 | 22,581,950 | -0.04(-0.09%) |
Jun 16, 2015 | 44.05 | 44.35 | 43.96 | 44.34 | 13,520,226 | +0.19(+0.42%) |
Jun 15, 2015 | 43.90 | 44.22 | 43.76 | 44.15 | 16,674,785 | -0.09(-0.19%) |
Jun 12, 2015 | 44.27 | 44.39 | 43.96 | 44.24 | 17,344,120 | -0.13(-0.30%) |
Jun 11, 2015 | 44.37 | 44.61 | 44.22 | 44.37 | 17,994,738 | +0.04(+0.09%) |
Jun 10, 2015 | 44.15 | 44.61 | 44.09 | 44.33 | 24,033,470 | +0.40(+0.90%) |
Jun 09, 2015 | 43.57 | 44.10 | 43.39 | 43.93 | 18,932,416 | +0.45(+1.03%) |
Jun 08, 2015 | 44.12 | 44.12 | 43.48 | 43.48 | 18,388,744 | -0.38(-0.87%) |
Jun 05, 2015 | 44.20 | 44.34 | 43.70 | 43.86 | 21,798,202 | +0.36(+0.84%) |
Jun 04, 2015 | 43.80 | 44.08 | 43.34 | 43.50 | 22,748,182 | -0.60(-1.35%) |
Jun 03, 2015 | 43.66 | 44.32 | 43.66 | 44.10 | 20,904,396 | +0.57(+1.30%) |
Jun 02, 2015 | 43.40 | 43.74 | 43.19 | 43.53 | 16,969,042 | +0.11(+0.25%) |
Jun 01, 2015 | 43.58 | 43.77 | 43.24 | 43.42 | 20,321,606 | +0.06(+0.14%) |
May 29, 2015 | 43.59 | 43.59 | 43.14 | 43.36 | 22,316,060 | -0.19(-0.44%) |
May 28, 2015 | 43.48 | 43.62 | 43.31 | 43.55 | 13,355,564 | +0.11(+0.25%) |
May 27, 2015 | 43.33 | 43.63 | 43.17 | 43.45 | 16,165,878 | +0.32(+0.74%) |
May 26, 2015 | 43.37 | 43.39 | 42.97 | 43.13 | 20,467,444 | -0.26(-0.61%) |
May 22, 2015 | 43.42 | 43.39 | 43.39 | 43.39 | 11,058,713 | -0.01(-0.02%) |
May 21, 2015 | 43.32 | 43.53 | 43.26 | 43.40 | 17,379,522 | -0.05(-0.12%) |
May 20, 2015 | 43.64 | 43.68 | 43.34 | 43.45 | 17,154,090 | -0.25(-0.57%) |
May 19, 2015 | 43.31 | 43.93 | 43.31 | 43.70 | 22,190,230 | +0.50(+1.17%) |
May 18, 2015 | 43.07 | 43.38 | 43.04 | 43.20 | 13,727,861 | +0.18(+0.41%) |
May 15, 2015 | 43.42 | 43.42 | 42.85 | 43.02 | 17,194,648 | -0.40(-0.93%) |
May 14, 2015 | 43.35 | 43.49 | 43.17 | 43.42 | 14,222,549 | +0.34(+0.79%) |
May 13, 2015 | 42.98 | 43.26 | 42.90 | 43.08 | 14,774,626 | +0.10(+0.23%) |
May 12, 2015 | 42.86 | 43.11 | 42.62 | 42.98 | 15,107,354 | -0.03(-0.07%) |
May 11, 2015 | 43.33 | 43.36 | 42.96 | 43.01 | 16,676,932 | -0.42(-0.96%) |
May 08, 2015 | 42.75 | 43.43 | 42.69 | 43.43 | 22,556,078 | +0.96(+2.26%) |
May 07, 2015 | 42.59 | 42.76 | 42.31 | 42.47 | 19,001,176 | -0.09(-0.20%) |
May 06, 2015 | 42.95 | 43.08 | 42.19 | 42.55 | 20,221,082 | -0.33(-0.77%) |
May 05, 2015 | 42.89 | 43.25 | 42.79 | 42.88 | 22,176,858 | -0.01(-0.02%) |
May 04, 2015 | 42.54 | 42.92 | 42.53 | 42.89 | 12,965,232 | +0.42(+0.98%) |