Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.67 | 50.76 | 50.43 | 50.51 | 1,179,944 | +0.07(+0.13%) |
Jul 30, 2015 | 50.24 | 50.45 | 50.10 | 50.44 | 563,742 | -0.03(-0.07%) |
Jul 29, 2015 | 50.15 | 50.55 | 50.13 | 50.48 | 699,387 | +0.31(+0.62%) |
Jul 28, 2015 | 49.98 | 50.21 | 49.64 | 50.16 | 6,605,568 | +0.59(+1.19%) |
Jul 27, 2015 | 49.91 | 49.91 | 49.49 | 49.57 | 3,690,212 | -0.46(-0.93%) |
Jul 24, 2015 | 50.54 | 50.54 | 49.94 | 50.04 | 1,030,055 | -0.54(-1.07%) |
Jul 23, 2015 | 50.90 | 51.01 | 50.49 | 50.58 | 736,981 | -0.25(-0.50%) |
Jul 22, 2015 | 50.77 | 50.90 | 50.73 | 50.83 | 2,271,256 | -0.28(-0.54%) |
Jul 21, 2015 | 51.16 | 51.26 | 51.01 | 51.11 | 1,045,258 | -0.13(-0.25%) |
Jul 20, 2015 | 51.28 | 51.38 | 51.12 | 51.23 | 638,489 | +0.01(+0.02%) |
Jul 17, 2015 | 51.36 | 51.36 | 51.12 | 51.23 | 867,514 | -0.03(-0.07%) |
Jul 16, 2015 | 51.22 | 51.29 | 51.19 | 51.26 | 1,246,544 | +0.37(+0.73%) |
Jul 15, 2015 | 50.85 | 51.03 | 50.74 | 50.89 | 1,301,155 | -0.13(-0.26%) |
Jul 14, 2015 | 50.71 | 51.07 | 50.70 | 51.02 | 1,577,071 | +0.31(+0.61%) |
Jul 13, 2015 | 50.56 | 50.75 | 50.56 | 50.71 | 1,155,043 | +0.39(+0.77%) |
Jul 10, 2015 | 50.20 | 50.41 | 50.04 | 50.32 | 1,788,003 | +1.04(+2.12%) |
Jul 09, 2015 | 49.79 | 49.79 | 49.27 | 49.28 | 1,350,149 | +0.40(+0.83%) |
Jul 08, 2015 | 49.35 | 49.37 | 48.81 | 48.87 | 1,811,037 | -1.01(-2.03%) |
Jul 07, 2015 | 49.62 | 49.94 | 48.98 | 49.89 | 2,442,194 | +0.05(+0.10%) |
Jul 06, 2015 | 49.70 | 50.15 | 49.59 | 49.83 | 1,796,634 | -0.60(-1.19%) |
Jul 02, 2015 | 50.43 | 50.43 | 50.43 | 50.43 | 887,549 | +0.03(+0.07%) |
Jul 01, 2015 | 50.52 | 50.61 | 50.21 | 50.40 | 2,428,772 | +0.30(+0.61%) |
Jun 30, 2015 | 50.58 | 50.59 | 49.91 | 50.10 | 2,050,282 | +0.08(+0.17%) |
Jun 29, 2015 | 50.57 | 50.77 | 49.98 | 50.01 | 2,735,338 | -1.31(-2.55%) |
Jun 26, 2015 | 51.44 | 51.50 | 51.17 | 51.32 | 1,263,625 | -0.05(-0.10%) |
Jun 25, 2015 | 51.71 | 51.73 | 51.37 | 51.37 | 1,904,112 | -0.15(-0.30%) |
Jun 24, 2015 | 51.71 | 51.84 | 51.51 | 51.52 | 680,924 | -0.37(-0.71%) |
Jun 23, 2015 | 51.86 | 51.97 | 51.80 | 51.89 | 3,086,527 | +0.12(+0.23%) |
Jun 22, 2015 | 51.71 | 51.96 | 51.70 | 51.77 | 1,249,114 | +0.62(+1.20%) |
Jun 19, 2015 | 51.43 | 51.43 | 51.16 | 51.16 | 1,023,562 | -0.31(-0.60%) |
Jun 18, 2015 | 51.02 | 51.69 | 51.01 | 51.46 | 1,419,872 | +0.51(+1.00%) |
Jun 17, 2015 | 50.96 | 51.10 | 50.59 | 50.96 | 785,774 | +0.03(+0.07%) |
Jun 16, 2015 | 50.63 | 50.95 | 50.60 | 50.92 | 619,374 | +0.12(+0.25%) |
Jun 15, 2015 | 50.53 | 50.82 | 50.51 | 50.80 | 1,352,080 | -0.27(-0.52%) |
Jun 12, 2015 | 51.06 | 51.18 | 50.91 | 51.06 | 957,277 | -0.36(-0.70%) |
Jun 11, 2015 | 51.45 | 51.51 | 51.26 | 51.42 | 589,156 | +0.15(+0.29%) |
Jun 10, 2015 | 50.92 | 51.38 | 50.90 | 51.27 | 1,730,018 | +0.75(+1.48%) |
Jun 09, 2015 | 50.56 | 50.65 | 50.35 | 50.52 | 660,974 | -0.12(-0.25%) |
Jun 08, 2015 | 50.83 | 50.83 | 50.57 | 50.65 | 1,261,151 | -0.20(-0.39%) |
Jun 05, 2015 | 50.81 | 51.05 | 50.64 | 50.85 | 967,850 | -0.31(-0.60%) |
Jun 04, 2015 | 51.36 | 51.60 | 51.05 | 51.16 | 818,081 | -0.50(-0.97%) |
Jun 03, 2015 | 51.66 | 51.85 | 51.55 | 51.66 | 1,472,204 | +0.18(+0.36%) |
Jun 02, 2015 | 51.31 | 51.70 | 51.26 | 51.47 | 654,314 | +0.08(+0.16%) |
Jun 01, 2015 | 51.59 | 51.60 | 51.22 | 51.39 | 891,165 | -0.03(-0.06%) |
May 29, 2015 | 51.74 | 51.74 | 51.32 | 51.42 | 1,798,179 | -0.41(-0.79%) |
May 28, 2015 | 51.74 | 51.86 | 51.53 | 51.83 | 1,836,832 | -0.09(-0.18%) |
May 27, 2015 | 51.63 | 51.98 | 51.50 | 51.92 | 1,268,976 | +0.37(+0.73%) |
May 26, 2015 | 52.00 | 52.10 | 51.43 | 51.55 | 750,321 | -0.71(-1.35%) |
May 22, 2015 | 52.35 | 52.25 | 52.25 | 52.25 | 328,860 | -0.21(-0.40%) |
May 21, 2015 | 52.28 | 52.53 | 52.21 | 52.46 | 2,099,991 | +0.21(+0.40%) |
May 20, 2015 | 52.22 | 52.47 | 52.16 | 52.25 | 542,817 | -0.01(-0.02%) |
May 19, 2015 | 52.25 | 52.39 | 52.20 | 52.26 | 937,099 | -0.09(-0.17%) |
May 18, 2015 | 52.25 | 52.40 | 52.17 | 52.35 | 427,584 | -0.04(-0.08%) |
May 15, 2015 | 52.25 | 52.41 | 52.15 | 52.40 | 714,408 | +0.10(+0.19%) |
May 14, 2015 | 52.10 | 52.31 | 52.05 | 52.30 | 2,338,053 | +0.55(+1.06%) |
May 13, 2015 | 51.96 | 52.05 | 51.70 | 51.75 | 1,595,646 | +0.13(+0.26%) |
May 12, 2015 | 51.54 | 51.73 | 51.36 | 51.61 | 704,554 | -0.11(-0.21%) |
May 11, 2015 | 51.86 | 51.98 | 51.69 | 51.72 | 799,519 | -0.31(-0.59%) |
May 08, 2015 | 51.89 | 52.13 | 51.81 | 52.03 | 462,291 | +0.82(+1.59%) |
May 07, 2015 | 51.11 | 51.28 | 50.95 | 51.21 | 1,219,218 | +0.01(+0.02%) |
May 06, 2015 | 51.58 | 51.65 | 50.98 | 51.21 | 2,143,631 | -0.14(-0.28%) |
May 05, 2015 | 51.80 | 51.90 | 51.30 | 51.35 | 2,767,412 | -0.66(-1.27%) |
May 04, 2015 | 51.99 | 52.08 | 51.90 | 52.00 | 756,243 | +0.12(+0.22%) |