Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.45 | 50.45 | 49.90 | 50.00 | 1,738,103 | -0.29(-0.58%) |
Jul 30, 2015 | 50.13 | 50.38 | 49.96 | 50.29 | 1,294,531 | +0.02(+0.04%) |
Jul 29, 2015 | 49.67 | 50.40 | 49.35 | 50.28 | 2,060,299 | +0.84(+1.70%) |
Jul 28, 2015 | 49.25 | 49.63 | 48.87 | 49.44 | 2,223,274 | +0.41(+0.85%) |
Jul 27, 2015 | 50.25 | 50.33 | 48.96 | 49.02 | 2,551,346 | -1.83(-3.60%) |
Jul 24, 2015 | 51.88 | 52.02 | 50.72 | 50.85 | 1,262,288 | -1.13(-2.18%) |
Jul 23, 2015 | 51.96 | 52.59 | 51.93 | 51.98 | 1,343,829 | +0.13(+0.25%) |
Jul 22, 2015 | 51.53 | 51.97 | 51.37 | 51.85 | 1,219,756 | +0.30(+0.59%) |
Jul 21, 2015 | 51.87 | 52.02 | 51.48 | 51.55 | 1,040,746 | -0.39(-0.74%) |
Jul 20, 2015 | 51.69 | 52.09 | 51.58 | 51.93 | 564,711 | +0.23(+0.44%) |
Jul 17, 2015 | 52.08 | 52.12 | 51.58 | 51.71 | 582,885 | -0.41(-0.78%) |
Jul 16, 2015 | 52.19 | 52.43 | 51.82 | 52.11 | 690,347 | +0.24(+0.45%) |
Jul 15, 2015 | 52.48 | 52.61 | 51.81 | 51.88 | 939,588 | -0.70(-1.33%) |
Jul 14, 2015 | 52.67 | 52.71 | 52.34 | 52.58 | 937,772 | -0.14(-0.27%) |
Jul 13, 2015 | 52.48 | 52.83 | 52.07 | 52.72 | 1,673,482 | +0.78(+1.51%) |
Jul 10, 2015 | 51.90 | 52.05 | 51.58 | 51.93 | 1,341,226 | +0.74(+1.45%) |
Jul 09, 2015 | 51.51 | 51.92 | 51.02 | 51.19 | 1,633,241 | +0.50(+0.99%) |
Jul 08, 2015 | 51.31 | 51.48 | 50.38 | 50.69 | 1,538,351 | -0.99(-1.92%) |
Jul 07, 2015 | 51.34 | 51.84 | 50.88 | 51.68 | 2,008,880 | +0.34(+0.66%) |
Jul 06, 2015 | 51.83 | 52.04 | 51.15 | 51.34 | 1,251,637 | -1.02(-1.94%) |
Jul 02, 2015 | 52.63 | 52.36 | 52.36 | 52.36 | 1,657,413 | +0.05(+0.09%) |
Jul 01, 2015 | 51.96 | 52.41 | 51.72 | 52.31 | 2,143,212 | +0.68(+1.31%) |
Jun 30, 2015 | 51.62 | 51.80 | 51.16 | 51.63 | 1,703,162 | +0.70(+1.37%) |
Jun 29, 2015 | 51.14 | 51.56 | 50.90 | 50.94 | 1,955,832 | -1.01(-1.94%) |
Jun 26, 2015 | 50.92 | 51.96 | 50.71 | 51.94 | 2,263,374 | +1.23(+2.44%) |
Jun 25, 2015 | 50.97 | 51.04 | 50.58 | 50.71 | 931,878 | -0.25(-0.50%) |
Jun 24, 2015 | 51.42 | 51.48 | 50.83 | 50.96 | 916,635 | -0.58(-1.13%) |
Jun 23, 2015 | 51.75 | 51.75 | 51.30 | 51.55 | 726,204 | -0.06(-0.11%) |
Jun 22, 2015 | 51.80 | 51.85 | 51.44 | 51.60 | 683,082 | +0.17(+0.33%) |
Jun 19, 2015 | 51.82 | 51.88 | 51.42 | 51.44 | 1,129,819 | -0.50(-0.96%) |
Jun 18, 2015 | 51.52 | 52.10 | 51.35 | 51.93 | 961,394 | +0.65(+1.27%) |
Jun 17, 2015 | 51.27 | 51.46 | 50.89 | 51.28 | 656,008 | +0.10(+0.20%) |
Jun 16, 2015 | 50.89 | 51.23 | 50.62 | 51.18 | 666,051 | +0.21(+0.41%) |
Jun 15, 2015 | 51.05 | 51.11 | 50.78 | 50.97 | 804,000 | -0.64(-1.24%) |
Jun 12, 2015 | 51.45 | 52.11 | 51.29 | 51.61 | 1,140,618 | +0.03(+0.05%) |
Jun 11, 2015 | 51.37 | 51.74 | 51.16 | 51.59 | 1,166,133 | +0.28(+0.55%) |
Jun 10, 2015 | 50.81 | 51.39 | 50.64 | 51.30 | 565,386 | +0.73(+1.45%) |
Jun 09, 2015 | 50.82 | 51.01 | 50.56 | 50.57 | 607,911 | -0.24(-0.46%) |
Jun 08, 2015 | 50.64 | 50.94 | 50.48 | 50.80 | 1,326,122 | +0.10(+0.20%) |
Jun 05, 2015 | 50.22 | 50.76 | 50.09 | 50.70 | 1,145,375 | +0.55(+1.09%) |
Jun 04, 2015 | 50.62 | 50.64 | 49.86 | 50.16 | 1,237,329 | -0.77(-1.52%) |
Jun 03, 2015 | 50.84 | 51.15 | 50.71 | 50.93 | 784,337 | +0.08(+0.15%) |
Jun 02, 2015 | 50.33 | 51.13 | 50.08 | 50.85 | 792,416 | +0.32(+0.63%) |
Jun 01, 2015 | 50.80 | 50.80 | 50.20 | 50.53 | 725,927 | -0.06(-0.11%) |
May 29, 2015 | 50.93 | 51.01 | 50.23 | 50.59 | 1,723,200 | -0.39(-0.76%) |
May 28, 2015 | 51.06 | 51.13 | 50.73 | 50.97 | 656,608 | -0.19(-0.37%) |
May 27, 2015 | 50.65 | 51.25 | 50.65 | 51.16 | 797,904 | +0.44(+0.87%) |
May 26, 2015 | 51.28 | 51.28 | 50.54 | 50.72 | 784,298 | -0.80(-1.55%) |
May 22, 2015 | 51.66 | 51.52 | 51.52 | 51.52 | 748,879 | -0.19(-0.36%) |
May 21, 2015 | 51.68 | 51.95 | 51.57 | 51.71 | 681,059 | +0.01(+0.02%) |
May 20, 2015 | 51.71 | 51.80 | 51.45 | 51.70 | 790,783 | -0.02(-0.04%) |
May 19, 2015 | 52.08 | 52.21 | 51.49 | 51.72 | 712,360 | -0.40(-0.76%) |
May 18, 2015 | 51.85 | 52.28 | 51.81 | 52.11 | 1,561,899 | +0.00(+0.00%) |
May 15, 2015 | 52.10 | 52.19 | 51.72 | 52.11 | 1,497,898 | +0.15(+0.29%) |
May 14, 2015 | 51.44 | 52.08 | 51.22 | 51.96 | 1,130,896 | +0.83(+1.62%) |
May 13, 2015 | 50.45 | 51.58 | 50.44 | 51.13 | 2,122,934 | +0.99(+1.97%) |
May 12, 2015 | 49.60 | 50.32 | 49.47 | 50.15 | 1,304,794 | +0.40(+0.79%) |
May 11, 2015 | 49.72 | 49.90 | 49.56 | 49.75 | 753,848 | -0.04(-0.08%) |
May 08, 2015 | 49.77 | 49.92 | 49.52 | 49.79 | 810,645 | +0.58(+1.19%) |
May 07, 2015 | 49.09 | 49.50 | 48.94 | 49.21 | 823,636 | +0.02(+0.04%) |
May 06, 2015 | 49.90 | 50.00 | 48.90 | 49.19 | 1,334,517 | -0.57(-1.15%) |
May 05, 2015 | 49.92 | 50.53 | 49.64 | 49.76 | 1,662,825 | -0.38(-0.75%) |
May 04, 2015 | 49.69 | 50.41 | 49.69 | 50.14 | 1,430,509 | +0.52(+1.04%) |