Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 44.98 | 46.44 | 44.85 | 45.99 | 9,988,866 | +1.24(+2.77%) |
Jul 30, 2015 | 45.18 | 45.18 | 43.75 | 44.75 | 13,205,746 | -1.26(-2.74%) |
Jul 29, 2015 | 45.27 | 46.10 | 44.46 | 46.01 | 10,303,570 | +0.68(+1.49%) |
Jul 28, 2015 | 44.88 | 45.46 | 44.25 | 45.34 | 7,162,549 | +0.48(+1.07%) |
Jul 27, 2015 | 45.45 | 45.45 | 44.42 | 44.86 | 8,389,201 | -0.92(-2.01%) |
Jul 24, 2015 | 46.08 | 46.32 | 45.39 | 45.78 | 8,201,787 | -0.01(-0.03%) |
Jul 23, 2015 | 46.53 | 46.67 | 45.60 | 45.79 | 7,860,261 | -0.66(-1.42%) |
Jul 22, 2015 | 46.19 | 47.49 | 45.84 | 46.45 | 8,802,992 | +0.24(+0.53%) |
Jul 21, 2015 | 46.37 | 46.91 | 46.00 | 46.21 | 5,922,785 | -0.17(-0.38%) |
Jul 20, 2015 | 47.18 | 47.47 | 46.34 | 46.38 | 8,056,139 | -0.95(-2.02%) |
Jul 17, 2015 | 46.86 | 47.37 | 46.50 | 47.34 | 7,645,504 | +0.33(+0.71%) |
Jul 16, 2015 | 45.78 | 47.48 | 45.75 | 47.00 | 10,370,952 | +1.58(+3.48%) |
Jul 15, 2015 | 45.99 | 46.30 | 45.13 | 45.42 | 8,992,406 | -0.78(-1.69%) |
Jul 14, 2015 | 47.29 | 47.57 | 46.06 | 46.20 | 12,011,667 | -0.39(-0.84%) |
Jul 13, 2015 | 46.41 | 47.27 | 45.80 | 46.59 | 13,552,503 | +0.71(+1.55%) |
Jul 10, 2015 | 44.94 | 46.04 | 44.92 | 45.88 | 8,673,955 | +1.21(+2.71%) |
Jul 09, 2015 | 44.97 | 45.15 | 44.49 | 44.67 | 8,579,000 | +0.09(+0.20%) |
Jul 08, 2015 | 44.63 | 45.62 | 44.15 | 44.58 | 10,364,020 | -0.47(-1.04%) |
Jul 07, 2015 | 45.55 | 46.08 | 44.49 | 45.04 | 16,173,548 | -0.48(-1.06%) |
Jul 06, 2015 | 44.69 | 45.78 | 44.31 | 45.53 | 10,464,365 | +0.43(+0.96%) |
Jul 02, 2015 | 45.07 | 45.09 | 45.09 | 45.09 | 8,622,515 | +0.17(+0.39%) |
Jul 01, 2015 | 43.96 | 45.27 | 43.76 | 44.92 | 12,967,507 | +1.30(+2.99%) |
Jun 30, 2015 | 42.59 | 44.01 | 42.54 | 43.62 | 14,968,845 | +1.42(+3.37%) |
Jun 29, 2015 | 42.00 | 42.62 | 41.89 | 42.19 | 7,832,697 | -0.24(-0.56%) |
Jun 26, 2015 | 42.01 | 42.80 | 41.90 | 42.43 | 11,316,291 | +0.41(+0.98%) |
Jun 25, 2015 | 42.20 | 42.37 | 41.83 | 42.02 | 5,620,045 | -0.21(-0.50%) |
Jun 24, 2015 | 42.43 | 42.75 | 41.98 | 42.23 | 8,619,003 | -0.38(-0.88%) |
Jun 23, 2015 | 42.05 | 42.74 | 41.74 | 42.61 | 11,419,564 | +0.86(+2.05%) |
Jun 22, 2015 | 42.26 | 42.29 | 41.53 | 41.75 | 8,409,281 | -0.29(-0.68%) |
Jun 19, 2015 | 41.80 | 42.36 | 41.78 | 42.03 | 8,769,329 | +0.04(+0.10%) |
Jun 18, 2015 | 41.58 | 42.09 | 41.54 | 41.99 | 8,416,801 | +0.46(+1.11%) |
Jun 17, 2015 | 41.47 | 42.23 | 41.15 | 41.53 | 8,991,019 | +0.48(+1.17%) |
Jun 16, 2015 | 40.66 | 41.07 | 40.60 | 41.05 | 4,162,326 | +0.31(+0.77%) |
Jun 15, 2015 | 40.67 | 40.85 | 40.38 | 40.74 | 6,935,701 | -0.26(-0.65%) |
Jun 12, 2015 | 41.32 | 41.36 | 40.77 | 41.00 | 6,734,926 | -0.56(-1.34%) |
Jun 11, 2015 | 40.72 | 41.94 | 40.59 | 41.56 | 9,612,365 | +1.00(+2.47%) |
Jun 10, 2015 | 40.10 | 40.88 | 40.01 | 40.56 | 8,262,583 | +0.74(+1.85%) |
Jun 09, 2015 | 40.30 | 40.51 | 39.82 | 39.82 | 6,096,713 | -0.33(-0.82%) |
Jun 08, 2015 | 40.15 | 40.47 | 39.92 | 40.15 | 5,435,603 | -0.08(-0.21%) |
Jun 05, 2015 | 39.62 | 40.58 | 39.62 | 40.23 | 7,736,546 | +0.60(+1.51%) |
Jun 04, 2015 | 39.96 | 40.29 | 39.55 | 39.63 | 7,212,092 | -0.61(-1.52%) |
Jun 03, 2015 | 40.52 | 40.61 | 40.01 | 40.24 | 7,179,738 | -0.52(-1.28%) |
Jun 02, 2015 | 40.92 | 41.00 | 40.30 | 40.77 | 7,331,013 | -0.19(-0.46%) |
Jun 01, 2015 | 41.25 | 41.76 | 40.90 | 40.95 | 8,000,378 | -0.32(-0.78%) |
May 29, 2015 | 40.97 | 42.14 | 40.54 | 41.28 | 11,230,060 | +0.22(+0.54%) |
May 28, 2015 | 41.14 | 41.66 | 40.83 | 41.05 | 6,714,803 | -0.16(-0.39%) |
May 27, 2015 | 41.69 | 41.80 | 41.04 | 41.21 | 9,759,515 | -0.26(-0.64%) |
May 26, 2015 | 42.15 | 42.22 | 41.19 | 41.48 | 10,124,830 | -1.02(-2.39%) |
May 22, 2015 | 41.94 | 42.49 | 42.49 | 42.49 | 5,113,056 | +0.26(+0.63%) |
May 21, 2015 | 41.94 | 42.32 | 41.70 | 42.23 | 5,326,889 | +0.26(+0.63%) |
May 20, 2015 | 41.76 | 42.20 | 41.55 | 41.97 | 6,206,873 | +0.24(+0.58%) |
May 19, 2015 | 41.94 | 42.31 | 41.64 | 41.72 | 7,049,306 | -0.37(-0.88%) |
May 18, 2015 | 41.50 | 42.19 | 41.29 | 42.09 | 5,461,934 | +0.55(+1.32%) |
May 15, 2015 | 41.58 | 41.90 | 41.12 | 41.54 | 6,844,332 | -0.12(-0.28%) |
May 14, 2015 | 40.81 | 41.75 | 40.75 | 41.66 | 7,326,245 | +1.05(+2.59%) |
May 13, 2015 | 40.52 | 40.88 | 40.22 | 40.61 | 6,451,447 | +0.52(+1.30%) |
May 12, 2015 | 40.59 | 40.60 | 39.92 | 40.08 | 6,340,168 | -0.52(-1.27%) |
May 11, 2015 | 40.88 | 40.95 | 40.00 | 40.60 | 8,166,349 | -0.29(-0.72%) |
May 08, 2015 | 40.25 | 40.98 | 39.77 | 40.89 | 8,009,393 | +0.90(+2.25%) |
May 07, 2015 | 39.74 | 40.19 | 39.53 | 39.99 | 8,326,967 | +0.19(+0.47%) |
May 06, 2015 | 40.41 | 40.54 | 39.47 | 39.81 | 6,830,623 | -0.35(-0.86%) |
May 05, 2015 | 40.35 | 40.35 | 39.76 | 40.15 | 6,037,784 | -0.06(-0.15%) |
May 04, 2015 | 40.84 | 40.91 | 39.87 | 40.21 | 9,695,226 | -0.55(-1.34%) |