Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 52.00 | 52.30 | 51.90 | 51.90 | 10,039 | +0.15(+0.28%) |
Jul 30, 2015 | 51.34 | 51.80 | 51.34 | 51.75 | 10,368 | +0.24(+0.46%) |
Jul 29, 2015 | 51.31 | 51.51 | 51.27 | 51.51 | 4,665 | +0.21(+0.41%) |
Jul 28, 2015 | 51.00 | 51.35 | 50.49 | 51.30 | 8,724 | +0.44(+0.86%) |
Jul 27, 2015 | 50.94 | 51.06 | 50.86 | 50.86 | 7,484 | -0.36(-0.71%) |
Jul 24, 2015 | 51.79 | 51.79 | 51.11 | 51.22 | 3,722 | -0.56(-1.09%) |
Jul 23, 2015 | 52.51 | 52.51 | 51.79 | 51.79 | 2,161 | -0.61(-1.15%) |
Jul 22, 2015 | 52.20 | 52.39 | 52.12 | 52.39 | 3,434 | +0.30(+0.58%) |
Jul 21, 2015 | 52.44 | 52.44 | 51.97 | 52.09 | 8,663 | -0.13(-0.25%) |
Jul 20, 2015 | 52.46 | 52.46 | 52.22 | 52.22 | 5,222 | -0.05(-0.10%) |
Jul 17, 2015 | 52.69 | 52.69 | 52.28 | 52.28 | 1,355 | -0.34(-0.65%) |
Jul 16, 2015 | 52.35 | 52.65 | 52.35 | 52.62 | 11,052 | +0.32(+0.60%) |
Jul 15, 2015 | 52.57 | 52.57 | 52.27 | 52.30 | 8,443 | -0.19(-0.36%) |
Jul 14, 2015 | 52.30 | 52.58 | 52.30 | 52.49 | 12,167 | +0.21(+0.41%) |
Jul 13, 2015 | 52.20 | 52.47 | 52.20 | 52.28 | 12,787 | +0.34(+0.66%) |
Jul 10, 2015 | 51.73 | 51.98 | 51.68 | 51.93 | 11,866 | +0.90(+1.76%) |
Jul 09, 2015 | 51.31 | 51.58 | 51.04 | 51.04 | 5,757 | +0.23(+0.46%) |
Jul 08, 2015 | 51.14 | 51.38 | 50.70 | 50.80 | 6,100 | -0.85(-1.64%) |
Jul 07, 2015 | 51.66 | 51.66 | 50.79 | 51.65 | 16,233 | +0.35(+0.68%) |
Jul 06, 2015 | 51.16 | 51.75 | 51.16 | 51.30 | 10,141 | -0.22(-0.42%) |
Jul 02, 2015 | 51.87 | 51.52 | 51.52 | 51.52 | 11,353 | -0.27(-0.51%) |
Jul 01, 2015 | 51.81 | 52.03 | 51.67 | 51.78 | 10,971 | +0.22(+0.42%) |
Jun 30, 2015 | 51.72 | 51.72 | 51.40 | 51.57 | 5,847 | +0.20(+0.38%) |
Jun 29, 2015 | 52.16 | 52.16 | 51.30 | 51.37 | 5,617 | -1.16(-2.21%) |
Jun 26, 2015 | 52.86 | 52.86 | 52.41 | 52.53 | 6,628 | -0.09(-0.17%) |
Jun 25, 2015 | 52.92 | 52.92 | 52.62 | 52.62 | 1,921 | -0.08(-0.16%) |
Jun 24, 2015 | 53.15 | 53.15 | 52.66 | 52.71 | 5,748 | -0.46(-0.86%) |
Jun 23, 2015 | 53.16 | 53.16 | 52.96 | 53.16 | 5,678 | +0.06(+0.11%) |
Jun 22, 2015 | 53.17 | 53.17 | 53.01 | 53.11 | 4,454 | +0.21(+0.39%) |
Jun 19, 2015 | 52.65 | 52.92 | 52.65 | 52.90 | 5,318 | +0.10(+0.19%) |
Jun 18, 2015 | 52.29 | 52.80 | 52.29 | 52.80 | 6,733 | +0.67(+1.28%) |
Jun 17, 2015 | 52.10 | 52.13 | 52.10 | 52.13 | 2,438 | -0.02(-0.05%) |
Jun 16, 2015 | 51.62 | 52.25 | 51.62 | 52.16 | 7,017 | +0.31(+0.60%) |
Jun 15, 2015 | 51.49 | 51.85 | 51.30 | 51.85 | 4,434 | +0.09(+0.18%) |
Jun 12, 2015 | 51.75 | 51.75 | 51.75 | 51.75 | 1,565 | +0.02(+0.03%) |
Jun 11, 2015 | 51.89 | 51.92 | 51.74 | 51.74 | 6,526 | -0.08(-0.15%) |
Jun 10, 2015 | 51.38 | 51.91 | 51.38 | 51.81 | 4,089 | +0.71(+1.38%) |
Jun 09, 2015 | 51.35 | 51.35 | 51.07 | 51.10 | 4,290 | -0.25(-0.48%) |
Jun 08, 2015 | 51.36 | 51.43 | 51.25 | 51.35 | 4,545 | -0.04(-0.07%) |
Jun 05, 2015 | 50.96 | 51.39 | 50.83 | 51.39 | 8,229 | +0.04(+0.08%) |
Jun 04, 2015 | 51.40 | 51.43 | 51.35 | 51.35 | 3,216 | -0.17(-0.34%) |
Jun 03, 2015 | 51.39 | 51.61 | 51.09 | 51.52 | 5,041 | +0.43(+0.84%) |
Jun 02, 2015 | 50.82 | 51.11 | 50.63 | 51.09 | 2,711 | +0.14(+0.27%) |
Jun 01, 2015 | 51.11 | 51.11 | 50.46 | 50.95 | 2,770 | +0.17(+0.34%) |
May 29, 2015 | 50.97 | 50.96 | 50.78 | 50.78 | 4,421 | -0.24(-0.46%) |
May 28, 2015 | 50.97 | 51.02 | 50.97 | 51.02 | 3,229 | -0.03(-0.05%) |
May 27, 2015 | 50.41 | 51.07 | 50.41 | 51.05 | 10,696 | +0.58(+1.14%) |
May 26, 2015 | 50.82 | 51.37 | 50.40 | 50.47 | 6,742 | -0.61(-1.19%) |
May 22, 2015 | 51.30 | 51.08 | 51.08 | 51.08 | 9,825 | -0.12(-0.24%) |
May 21, 2015 | 51.34 | 51.34 | 51.19 | 51.20 | 11,043 | -0.16(-0.31%) |
May 20, 2015 | 51.23 | 51.41 | 51.23 | 51.36 | 3,975 | +0.04(+0.08%) |
May 19, 2015 | 51.16 | 51.34 | 51.13 | 51.32 | 5,281 | +0.01(+0.02%) |
May 18, 2015 | 50.58 | 51.31 | 50.58 | 51.31 | 3,316 | +0.74(+1.46%) |
May 15, 2015 | 50.69 | 50.78 | 50.57 | 50.57 | 5,253 | -0.23(-0.46%) |
May 14, 2015 | 50.45 | 50.82 | 50.45 | 50.81 | 3,635 | +0.60(+1.20%) |
May 13, 2015 | 50.50 | 50.50 | 50.21 | 50.21 | 2,842 | -0.09(-0.19%) |
May 12, 2015 | 49.62 | 50.40 | 49.62 | 50.30 | 9,377 | -0.17(-0.33%) |
May 11, 2015 | 50.45 | 50.65 | 50.40 | 50.47 | 7,320 | +0.18(+0.36%) |
May 08, 2015 | 50.33 | 50.33 | 50.29 | 50.29 | 1,654 | +0.22(+0.44%) |
May 07, 2015 | 49.65 | 50.07 | 49.65 | 50.07 | 4,495 | +0.67(+1.35%) |
May 06, 2015 | 49.64 | 49.64 | 49.40 | 49.40 | 2,465 | -0.10(-0.21%) |
May 05, 2015 | 49.62 | 49.64 | 49.36 | 49.50 | 8,497 | -0.73(-1.45%) |
May 04, 2015 | 50.13 | 50.37 | 50.01 | 50.23 | 7,202 | +0.20(+0.40%) |