Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.60 | 52.10 | 50.82 | 50.99 | 3,510,210 | -1.14(-2.19%) |
Jul 30, 2015 | 51.88 | 52.52 | 51.57 | 52.13 | 3,453,495 | +0.25(+0.48%) |
Jul 29, 2015 | 51.80 | 53.47 | 51.15 | 51.88 | 7,049,963 | +0.34(+0.65%) |
Jul 28, 2015 | 50.10 | 51.74 | 49.75 | 51.54 | 4,441,859 | +1.70(+3.42%) |
Jul 27, 2015 | 49.81 | 50.59 | 49.41 | 49.84 | 3,844,289 | -0.70(-1.38%) |
Jul 24, 2015 | 51.32 | 51.32 | 49.86 | 50.54 | 5,306,910 | -0.68(-1.33%) |
Jul 23, 2015 | 50.95 | 51.40 | 50.42 | 51.22 | 2,700,106 | +0.24(+0.47%) |
Jul 22, 2015 | 51.27 | 51.63 | 50.64 | 50.98 | 2,482,249 | -0.16(-0.30%) |
Jul 21, 2015 | 51.67 | 52.33 | 50.98 | 51.14 | 2,858,895 | -0.36(-0.70%) |
Jul 20, 2015 | 52.68 | 52.80 | 51.42 | 51.50 | 2,877,069 | -1.57(-2.96%) |
Jul 17, 2015 | 53.90 | 54.19 | 52.89 | 53.07 | 2,582,423 | -1.09(-2.01%) |
Jul 16, 2015 | 54.68 | 55.13 | 54.10 | 54.16 | 3,220,002 | -0.32(-0.59%) |
Jul 15, 2015 | 55.44 | 55.90 | 53.93 | 54.48 | 3,693,376 | -1.31(-2.35%) |
Jul 14, 2015 | 55.28 | 56.48 | 55.07 | 55.79 | 6,041,208 | +0.51(+0.92%) |
Jul 13, 2015 | 55.70 | 55.84 | 55.01 | 55.28 | 4,599,472 | -0.31(-0.56%) |
Jul 10, 2015 | 56.11 | 56.59 | 55.33 | 55.59 | 2,297,197 | -0.27(-0.48%) |
Jul 09, 2015 | 56.70 | 56.73 | 55.76 | 55.86 | 2,434,481 | +0.24(+0.44%) |
Jul 08, 2015 | 55.78 | 56.45 | 55.21 | 55.62 | 3,494,527 | -0.59(-1.05%) |
Jul 07, 2015 | 55.42 | 56.48 | 54.70 | 56.21 | 3,614,738 | +0.55(+0.99%) |
Jul 06, 2015 | 55.82 | 56.22 | 55.39 | 55.65 | 2,874,841 | -1.12(-1.98%) |
Jul 02, 2015 | 56.65 | 56.78 | 56.78 | 56.78 | 2,361,959 | +0.25(+0.44%) |
Jul 01, 2015 | 57.81 | 58.05 | 56.23 | 56.53 | 3,052,997 | -1.26(-2.18%) |
Jun 30, 2015 | 58.49 | 58.49 | 57.43 | 57.79 | 2,599,796 | -0.08(-0.13%) |
Jun 29, 2015 | 58.20 | 58.74 | 57.81 | 57.87 | 3,634,930 | -1.26(-2.13%) |
Jun 26, 2015 | 58.78 | 59.39 | 58.30 | 59.13 | 6,275,167 | +0.35(+0.59%) |
Jun 25, 2015 | 59.80 | 59.98 | 58.74 | 58.78 | 2,301,320 | -0.99(-1.65%) |
Jun 24, 2015 | 60.41 | 60.80 | 59.59 | 59.77 | 3,436,843 | -0.92(-1.51%) |
Jun 23, 2015 | 59.94 | 60.88 | 59.43 | 60.68 | 2,381,446 | +1.11(+1.87%) |
Jun 22, 2015 | 59.42 | 59.85 | 58.77 | 59.57 | 1,935,099 | +0.26(+0.44%) |
Jun 19, 2015 | 59.61 | 60.12 | 59.18 | 59.31 | 3,865,647 | -0.58(-0.97%) |
Jun 18, 2015 | 60.29 | 60.68 | 59.70 | 59.89 | 2,142,147 | -0.17(-0.29%) |
Jun 17, 2015 | 60.55 | 61.06 | 59.40 | 60.06 | 3,334,506 | +0.10(+0.16%) |
Jun 16, 2015 | 58.08 | 60.06 | 58.01 | 59.97 | 3,437,100 | +1.79(+3.07%) |
Jun 15, 2015 | 57.79 | 58.61 | 57.75 | 58.18 | 2,397,660 | -0.29(-0.49%) |
Jun 12, 2015 | 59.53 | 59.78 | 58.12 | 58.46 | 4,341,158 | -0.80(-1.34%) |
Jun 11, 2015 | 59.84 | 60.18 | 59.10 | 59.26 | 7,044,952 | +2.75(+4.86%) |
Jun 10, 2015 | 57.30 | 57.63 | 56.39 | 56.51 | 2,451,784 | +0.06(+0.11%) |
Jun 09, 2015 | 56.78 | 57.58 | 56.39 | 56.45 | 2,713,714 | +0.50(+0.89%) |
Jun 08, 2015 | 56.65 | 57.14 | 55.82 | 55.95 | 5,669,336 | -0.94(-1.65%) |
Jun 05, 2015 | 56.81 | 58.25 | 56.58 | 56.89 | 3,082,717 | -0.08(-0.14%) |
Jun 04, 2015 | 57.08 | 57.37 | 56.83 | 56.97 | 2,419,392 | -0.51(-0.88%) |
Jun 03, 2015 | 57.85 | 58.39 | 57.45 | 57.48 | 1,385,381 | -0.46(-0.79%) |
Jun 02, 2015 | 57.80 | 58.29 | 57.29 | 57.93 | 1,978,901 | +0.46(+0.79%) |
Jun 01, 2015 | 57.84 | 57.97 | 57.42 | 57.48 | 3,232,360 | -0.65(-1.13%) |
May 29, 2015 | 57.92 | 58.36 | 57.55 | 58.13 | 3,330,128 | +0.20(+0.34%) |
May 28, 2015 | 57.70 | 58.11 | 57.18 | 57.93 | 2,388,041 | +0.06(+0.10%) |
May 27, 2015 | 57.78 | 58.66 | 57.65 | 57.87 | 2,376,439 | -0.08(-0.13%) |
May 26, 2015 | 58.66 | 58.91 | 57.80 | 57.95 | 3,051,466 | -1.47(-2.48%) |
May 22, 2015 | 59.44 | 59.42 | 59.42 | 59.42 | 2,621,227 | -0.79(-1.32%) |
May 21, 2015 | 60.37 | 60.61 | 59.73 | 60.21 | 3,230,959 | +0.34(+0.56%) |
May 20, 2015 | 58.50 | 59.96 | 57.99 | 59.88 | 5,342,093 | +1.59(+2.73%) |
May 19, 2015 | 58.66 | 59.02 | 57.91 | 58.29 | 2,815,591 | -1.02(-1.73%) |
May 18, 2015 | 59.39 | 59.46 | 58.79 | 59.31 | 1,968,995 | -0.66(-1.11%) |
May 15, 2015 | 59.61 | 60.36 | 59.10 | 59.97 | 2,144,212 | +0.22(+0.36%) |
May 14, 2015 | 60.57 | 61.03 | 59.61 | 59.76 | 2,242,467 | -0.72(-1.20%) |
May 13, 2015 | 61.98 | 62.11 | 60.16 | 60.48 | 2,782,202 | -1.08(-1.75%) |
May 12, 2015 | 61.73 | 62.01 | 61.14 | 61.56 | 2,950,715 | -0.16(-0.27%) |
May 11, 2015 | 64.02 | 64.14 | 61.69 | 61.72 | 2,991,856 | -2.28(-3.56%) |
May 08, 2015 | 63.85 | 64.02 | 62.68 | 64.00 | 3,688,416 | +0.76(+1.20%) |
May 07, 2015 | 63.88 | 64.05 | 62.62 | 63.24 | 3,391,947 | -0.87(-1.36%) |
May 06, 2015 | 64.60 | 65.10 | 63.73 | 64.11 | 3,211,902 | +0.49(+0.77%) |
May 05, 2015 | 64.91 | 65.50 | 63.33 | 63.62 | 5,204,094 | -0.68(-1.06%) |
May 04, 2015 | 65.41 | 65.79 | 63.86 | 64.30 | 3,524,702 | -0.94(-1.44%) |