Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.68 | 46.27 | 45.60 | 45.83 | 2,714,434 | +0.40(+0.89%) |
Jul 30, 2015 | 44.87 | 45.58 | 44.87 | 45.43 | 1,685,222 | +0.14(+0.31%) |
Jul 29, 2015 | 45.94 | 46.00 | 44.79 | 45.29 | 3,879,588 | -0.42(-0.92%) |
Jul 28, 2015 | 46.33 | 46.38 | 45.07 | 45.71 | 5,179,581 | -0.59(-1.27%) |
Jul 27, 2015 | 46.21 | 46.37 | 45.63 | 46.30 | 1,799,704 | -0.01(-0.02%) |
Jul 24, 2015 | 46.69 | 47.06 | 46.16 | 46.31 | 2,224,164 | -0.34(-0.72%) |
Jul 23, 2015 | 46.75 | 47.15 | 46.33 | 46.64 | 2,626,572 | -0.16(-0.34%) |
Jul 22, 2015 | 45.89 | 46.84 | 45.87 | 46.80 | 3,139,671 | +0.84(+1.83%) |
Jul 21, 2015 | 46.50 | 46.55 | 45.78 | 45.96 | 4,716,156 | +0.13(+0.29%) |
Jul 20, 2015 | 45.00 | 45.87 | 44.93 | 45.83 | 3,595,595 | +1.10(+2.47%) |
Jul 17, 2015 | 44.91 | 45.19 | 44.65 | 44.72 | 2,483,861 | -0.19(-0.42%) |
Jul 16, 2015 | 44.34 | 45.12 | 44.34 | 44.91 | 3,658,807 | +0.83(+1.89%) |
Jul 15, 2015 | 44.44 | 44.56 | 43.98 | 44.08 | 2,243,808 | -0.33(-0.74%) |
Jul 14, 2015 | 44.01 | 44.50 | 43.30 | 44.41 | 6,023,912 | +0.39(+0.89%) |
Jul 13, 2015 | 44.07 | 44.38 | 43.83 | 44.01 | 3,259,848 | +0.07(+0.17%) |
Jul 10, 2015 | 43.98 | 44.15 | 43.81 | 43.94 | 3,118,179 | +0.36(+0.84%) |
Jul 09, 2015 | 44.08 | 44.32 | 43.56 | 43.57 | 3,652,470 | +0.08(+0.19%) |
Jul 08, 2015 | 44.30 | 44.38 | 43.47 | 43.49 | 3,690,227 | -1.31(-2.92%) |
Jul 07, 2015 | 45.42 | 45.64 | 44.07 | 44.80 | 6,045,182 | -0.49(-1.07%) |
Jul 06, 2015 | 44.95 | 45.29 | 44.70 | 45.29 | 3,300,458 | +0.08(+0.19%) |
Jul 02, 2015 | 45.47 | 45.20 | 45.20 | 45.20 | 2,213,328 | -0.11(-0.25%) |
Jul 01, 2015 | 45.61 | 45.88 | 44.75 | 45.31 | 5,912,466 | +0.20(+0.44%) |
Jun 30, 2015 | 44.60 | 45.48 | 44.17 | 45.12 | 4,673,493 | +1.08(+2.44%) |
Jun 29, 2015 | 45.39 | 45.56 | 44.01 | 44.04 | 5,502,131 | -1.45(-3.19%) |
Jun 26, 2015 | 50.46 | 50.53 | 45.16 | 45.49 | 22,255,444 | -6.32(-12.21%) |
Jun 25, 2015 | 46.63 | 51.82 | 46.41 | 51.82 | 3,442,122 | +5.31(+11.41%) |
Jun 24, 2015 | 47.02 | 47.06 | 46.51 | 46.51 | 2,738,051 | -0.71(-1.51%) |
Jun 23, 2015 | 47.17 | 47.58 | 47.01 | 47.22 | 2,248,823 | +0.23(+0.50%) |
Jun 22, 2015 | 47.34 | 47.44 | 46.84 | 46.99 | 2,180,750 | -0.02(-0.04%) |
Jun 19, 2015 | 47.12 | 47.36 | 46.97 | 47.01 | 3,106,769 | -0.24(-0.51%) |
Jun 18, 2015 | 47.05 | 47.34 | 46.93 | 47.25 | 3,950,298 | +0.31(+0.66%) |
Jun 17, 2015 | 46.55 | 47.13 | 46.51 | 46.94 | 2,997,282 | +0.43(+0.93%) |
Jun 16, 2015 | 46.13 | 46.53 | 45.75 | 46.51 | 1,942,969 | +0.41(+0.89%) |
Jun 15, 2015 | 45.70 | 46.17 | 45.58 | 46.10 | 3,222,320 | +0.18(+0.39%) |
Jun 12, 2015 | 46.44 | 46.65 | 45.86 | 45.92 | 2,173,118 | -0.74(-1.58%) |
Jun 11, 2015 | 46.60 | 46.82 | 46.41 | 46.66 | 2,197,074 | +0.17(+0.36%) |
Jun 10, 2015 | 46.23 | 46.69 | 45.85 | 46.49 | 2,150,482 | +0.42(+0.91%) |
Jun 09, 2015 | 45.54 | 46.19 | 45.40 | 46.07 | 2,859,519 | +0.41(+0.90%) |
Jun 08, 2015 | 45.61 | 46.05 | 45.60 | 45.66 | 2,037,484 | -0.20(-0.43%) |
Jun 05, 2015 | 45.57 | 46.01 | 45.29 | 45.86 | 2,577,878 | +0.10(+0.22%) |
Jun 04, 2015 | 45.89 | 46.40 | 45.71 | 45.75 | 2,223,783 | -0.61(-1.31%) |
Jun 03, 2015 | 46.67 | 46.69 | 46.16 | 46.36 | 2,112,494 | -0.03(-0.06%) |
Jun 02, 2015 | 46.52 | 46.75 | 45.75 | 46.39 | 2,864,831 | -0.19(-0.40%) |
Jun 01, 2015 | 46.71 | 47.12 | 46.20 | 46.58 | 4,805,373 | +0.01(+0.02%) |
May 29, 2015 | 46.26 | 46.75 | 45.97 | 46.57 | 6,003,402 | +0.62(+1.34%) |
May 28, 2015 | 46.12 | 46.36 | 45.29 | 45.95 | 5,273,312 | -0.32(-0.69%) |
May 27, 2015 | 44.89 | 46.30 | 44.60 | 46.27 | 5,822,446 | +1.40(+3.13%) |
May 26, 2015 | 44.46 | 44.96 | 44.45 | 44.86 | 4,274,589 | +0.30(+0.67%) |
May 22, 2015 | 44.64 | 44.56 | 44.56 | 44.56 | 1,958,318 | -0.16(-0.36%) |
May 21, 2015 | 44.28 | 44.81 | 44.02 | 44.72 | 3,846,791 | +0.49(+1.10%) |
May 20, 2015 | 44.42 | 44.73 | 43.97 | 44.24 | 2,358,403 | -0.16(-0.36%) |
May 19, 2015 | 43.86 | 44.62 | 43.73 | 44.40 | 4,110,238 | +0.67(+1.54%) |
May 18, 2015 | 43.46 | 43.76 | 43.34 | 43.72 | 3,089,428 | +0.22(+0.52%) |
May 15, 2015 | 43.53 | 43.89 | 43.44 | 43.50 | 3,026,185 | +0.20(+0.45%) |
May 14, 2015 | 42.92 | 43.34 | 42.55 | 43.30 | 2,094,395 | +0.62(+1.45%) |
May 13, 2015 | 42.68 | 43.04 | 42.50 | 42.68 | 2,309,184 | +0.04(+0.09%) |
May 12, 2015 | 42.78 | 42.91 | 42.42 | 42.65 | 2,383,780 | -0.48(-1.11%) |
May 11, 2015 | 42.96 | 43.36 | 42.73 | 43.12 | 3,639,302 | +0.18(+0.41%) |
May 08, 2015 | 43.03 | 43.12 | 42.64 | 42.95 | 2,723,405 | +0.32(+0.75%) |
May 07, 2015 | 42.41 | 42.81 | 42.13 | 42.63 | 2,593,873 | +0.25(+0.60%) |
May 06, 2015 | 42.97 | 42.98 | 42.28 | 42.38 | 4,746,813 | -0.36(-0.85%) |
May 05, 2015 | 44.10 | 44.39 | 42.22 | 42.74 | 8,209,458 | +0.26(+0.62%) |
May 04, 2015 | 41.87 | 42.63 | 41.83 | 42.48 | 5,111,652 | +0.74(+1.77%) |