Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.14 | 51.14 | 50.73 | 50.79 | 27,922 | -0.16(-0.31%) |
Jul 30, 2015 | 51.23 | 51.23 | 50.88 | 50.95 | 9,838 | -0.50(-0.97%) |
Jul 29, 2015 | 50.87 | 51.51 | 50.87 | 51.45 | 19,138 | +0.88(+1.73%) |
Jul 28, 2015 | 50.14 | 50.78 | 49.83 | 50.57 | 41,155 | +0.66(+1.32%) |
Jul 27, 2015 | 50.72 | 50.81 | 49.81 | 49.91 | 48,466 | -0.64(-1.27%) |
Jul 24, 2015 | 51.36 | 51.36 | 50.53 | 50.55 | 54,372 | -0.84(-1.63%) |
Jul 23, 2015 | 51.76 | 52.03 | 51.37 | 51.39 | 7,415 | -0.01(-0.02%) |
Jul 22, 2015 | 51.87 | 51.87 | 51.35 | 51.40 | 22,994 | -0.68(-1.30%) |
Jul 21, 2015 | 52.79 | 52.79 | 51.83 | 52.07 | 14,382 | -0.98(-1.85%) |
Jul 20, 2015 | 53.36 | 53.36 | 53.02 | 53.05 | 134,704 | -0.19(-0.36%) |
Jul 17, 2015 | 53.38 | 53.38 | 53.03 | 53.25 | 233,186 | -0.16(-0.31%) |
Jul 16, 2015 | 53.18 | 53.42 | 53.18 | 53.41 | 186,336 | +0.41(+0.78%) |
Jul 15, 2015 | 53.40 | 53.40 | 52.93 | 53.00 | 20,968 | -0.30(-0.57%) |
Jul 14, 2015 | 53.03 | 53.30 | 52.98 | 53.30 | 16,735 | +0.38(+0.71%) |
Jul 13, 2015 | 52.68 | 52.94 | 52.68 | 52.92 | 19,352 | +0.52(+0.99%) |
Jul 10, 2015 | 52.31 | 52.48 | 52.22 | 52.41 | 9,945 | +0.61(+1.17%) |
Jul 09, 2015 | 52.15 | 52.24 | 51.80 | 51.80 | 381,868 | +0.20(+0.38%) |
Jul 08, 2015 | 52.17 | 52.18 | 51.41 | 51.60 | 14,406 | -0.78(-1.48%) |
Jul 07, 2015 | 52.25 | 52.38 | 51.54 | 52.38 | 20,175 | +0.14(+0.27%) |
Jul 06, 2015 | 51.86 | 52.36 | 51.86 | 52.24 | 66,798 | -0.13(-0.24%) |
Jul 02, 2015 | 52.82 | 52.36 | 52.36 | 52.36 | 20,478 | -0.30(-0.57%) |
Jul 01, 2015 | 52.92 | 53.01 | 52.61 | 52.66 | 8,797 | +0.15(+0.29%) |
Jun 30, 2015 | 52.80 | 52.80 | 52.25 | 52.51 | 11,197 | +0.10(+0.19%) |
Jun 29, 2015 | 53.04 | 53.13 | 52.41 | 52.41 | 23,500 | -1.06(-1.99%) |
Jun 26, 2015 | 53.63 | 53.71 | 53.32 | 53.48 | 6,648 | -0.10(-0.19%) |
Jun 25, 2015 | 53.67 | 53.77 | 53.58 | 53.58 | 16,040 | -0.11(-0.20%) |
Jun 24, 2015 | 54.54 | 54.54 | 53.65 | 53.68 | 12,792 | -0.54(-0.99%) |
Jun 23, 2015 | 54.27 | 54.27 | 53.82 | 54.22 | 66,816 | +0.10(+0.19%) |
Jun 22, 2015 | 54.30 | 54.30 | 53.93 | 54.12 | 20,147 | +0.14(+0.26%) |
Jun 19, 2015 | 54.16 | 54.23 | 53.98 | 53.98 | 11,284 | -0.27(-0.49%) |
Jun 18, 2015 | 53.83 | 54.39 | 53.83 | 54.25 | 13,755 | +0.55(+1.02%) |
Jun 17, 2015 | 53.55 | 53.85 | 53.38 | 53.70 | 7,927 | +0.17(+0.31%) |
Jun 16, 2015 | 53.41 | 53.60 | 53.25 | 53.54 | 8,792 | +0.19(+0.35%) |
Jun 15, 2015 | 53.25 | 53.46 | 53.02 | 53.35 | 7,633 | -0.17(-0.32%) |
Jun 12, 2015 | 53.76 | 53.76 | 53.43 | 53.52 | 8,938 | -0.33(-0.62%) |
Jun 11, 2015 | 53.89 | 53.95 | 53.73 | 53.85 | 15,740 | +0.28(+0.51%) |
Jun 10, 2015 | 53.11 | 53.70 | 52.87 | 53.58 | 34,665 | +0.81(+1.53%) |
Jun 09, 2015 | 52.87 | 52.96 | 52.64 | 52.77 | 16,925 | -0.11(-0.20%) |
Jun 08, 2015 | 52.99 | 52.99 | 52.85 | 52.87 | 18,027 | -0.07(-0.14%) |
Jun 05, 2015 | 52.91 | 53.04 | 52.36 | 52.95 | 20,933 | -0.02(-0.04%) |
Jun 04, 2015 | 53.92 | 53.92 | 52.95 | 52.97 | 9,729 | -1.05(-1.95%) |
Jun 03, 2015 | 53.55 | 54.13 | 53.55 | 54.02 | 8,298 | +0.50(+0.93%) |
Jun 02, 2015 | 53.21 | 53.77 | 53.09 | 53.53 | 18,962 | +0.09(+0.17%) |
Jun 01, 2015 | 53.70 | 53.70 | 53.10 | 53.44 | 29,833 | -0.02(-0.04%) |
May 29, 2015 | 53.80 | 53.80 | 53.20 | 53.46 | 31,979 | -0.39(-0.73%) |
May 28, 2015 | 53.80 | 53.88 | 53.80 | 53.86 | 10,481 | -0.14(-0.26%) |
May 27, 2015 | 53.93 | 54.06 | 53.82 | 54.00 | 13,735 | +0.23(+0.42%) |
May 26, 2015 | 54.21 | 54.42 | 53.63 | 53.77 | 40,161 | -0.56(-1.03%) |
May 22, 2015 | 54.84 | 54.33 | 54.33 | 54.33 | 298,026 | -0.43(-0.78%) |
May 21, 2015 | 54.62 | 54.76 | 54.58 | 54.76 | 158,370 | +0.23(+0.43%) |
May 20, 2015 | 54.69 | 54.71 | 54.45 | 54.53 | 13,792 | +0.02(+0.03%) |
May 19, 2015 | 54.52 | 54.65 | 54.44 | 54.51 | 26,377 | -0.01(-0.02%) |
May 18, 2015 | 54.60 | 54.60 | 54.28 | 54.52 | 26,920 | +0.24(+0.44%) |
May 15, 2015 | 53.20 | 54.43 | 53.20 | 54.28 | 5,444 | -0.12(-0.23%) |
May 14, 2015 | 54.01 | 54.50 | 54.01 | 54.40 | 8,755 | +0.67(+1.25%) |
May 13, 2015 | 53.77 | 53.80 | 53.55 | 53.73 | 17,171 | +0.20(+0.37%) |
May 12, 2015 | 53.39 | 53.62 | 52.89 | 53.53 | 10,008 | -0.00(-0.00%) |
May 11, 2015 | 53.50 | 53.75 | 53.50 | 53.54 | 17,927 | +0.29(+0.54%) |
May 08, 2015 | 52.94 | 53.25 | 52.94 | 53.25 | 8,115 | +0.69(+1.31%) |
May 07, 2015 | 52.57 | 52.71 | 52.36 | 52.56 | 12,801 | -0.08(-0.15%) |
May 06, 2015 | 53.09 | 53.09 | 52.40 | 52.64 | 45,002 | +0.08(+0.16%) |
May 05, 2015 | 53.46 | 53.46 | 52.55 | 52.55 | 12,576 | -0.72(-1.35%) |
May 04, 2015 | 53.17 | 53.80 | 53.17 | 53.27 | 26,663 | +0.11(+0.20%) |