Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.53 | 54.70 | 53.89 | 54.28 | 1,910,846 | +0.12(+0.22%) |
Jul 30, 2015 | 53.92 | 54.34 | 53.59 | 54.16 | 1,723,225 | +0.06(+0.12%) |
Jul 29, 2015 | 53.37 | 55.36 | 53.35 | 54.10 | 3,435,133 | +0.87(+1.64%) |
Jul 28, 2015 | 50.23 | 53.66 | 49.46 | 53.23 | 4,009,678 | +3.75(+7.58%) |
Jul 27, 2015 | 50.20 | 50.62 | 49.47 | 49.48 | 1,673,780 | -1.11(-2.19%) |
Jul 24, 2015 | 51.04 | 51.26 | 50.32 | 50.59 | 946,817 | -0.45(-0.87%) |
Jul 23, 2015 | 51.48 | 51.70 | 50.91 | 51.03 | 779,755 | -0.50(-0.98%) |
Jul 22, 2015 | 51.65 | 52.29 | 51.41 | 51.54 | 924,546 | -0.20(-0.39%) |
Jul 21, 2015 | 52.30 | 52.52 | 51.59 | 51.74 | 647,440 | -0.56(-1.07%) |
Jul 20, 2015 | 51.71 | 52.83 | 51.34 | 52.30 | 1,648,739 | +0.69(+1.33%) |
Jul 17, 2015 | 52.08 | 52.18 | 51.37 | 51.62 | 580,367 | -0.46(-0.89%) |
Jul 16, 2015 | 51.93 | 52.40 | 51.53 | 52.08 | 1,079,516 | +0.55(+1.07%) |
Jul 15, 2015 | 51.55 | 51.84 | 51.30 | 51.53 | 526,079 | -0.04(-0.08%) |
Jul 14, 2015 | 51.59 | 51.77 | 51.38 | 51.57 | 428,002 | +0.02(+0.04%) |
Jul 13, 2015 | 51.63 | 51.71 | 50.96 | 51.55 | 616,940 | +0.24(+0.47%) |
Jul 10, 2015 | 51.01 | 51.39 | 50.73 | 51.31 | 600,867 | +0.70(+1.38%) |
Jul 09, 2015 | 51.03 | 51.46 | 50.60 | 50.61 | 729,165 | +0.34(+0.68%) |
Jul 08, 2015 | 50.55 | 50.79 | 49.92 | 50.27 | 1,034,572 | -0.70(-1.37%) |
Jul 07, 2015 | 51.10 | 51.17 | 50.21 | 50.97 | 1,519,972 | +0.33(+0.65%) |
Jul 06, 2015 | 50.24 | 50.93 | 50.08 | 50.64 | 615,575 | -0.00(-0.01%) |
Jul 02, 2015 | 50.90 | 50.64 | 50.64 | 50.64 | 1,381,811 | -0.25(-0.49%) |
Jul 01, 2015 | 50.59 | 51.26 | 50.52 | 50.89 | 1,160,502 | +0.79(+1.59%) |
Jun 30, 2015 | 50.22 | 50.28 | 49.86 | 50.10 | 1,752,877 | +0.33(+0.66%) |
Jun 29, 2015 | 50.43 | 50.87 | 49.76 | 49.77 | 1,013,184 | -1.23(-2.42%) |
Jun 26, 2015 | 51.40 | 51.61 | 50.95 | 51.01 | 1,007,524 | -0.28(-0.54%) |
Jun 25, 2015 | 51.23 | 51.39 | 51.05 | 51.28 | 715,669 | +0.09(+0.17%) |
Jun 24, 2015 | 51.69 | 51.86 | 51.13 | 51.19 | 657,653 | -0.50(-0.97%) |
Jun 23, 2015 | 52.10 | 52.21 | 51.51 | 51.70 | 623,880 | -0.21(-0.41%) |
Jun 22, 2015 | 51.80 | 52.09 | 51.62 | 51.91 | 534,287 | +0.48(+0.93%) |
Jun 19, 2015 | 51.99 | 51.99 | 51.38 | 51.43 | 1,146,878 | -0.57(-1.09%) |
Jun 18, 2015 | 51.51 | 52.14 | 51.27 | 52.00 | 949,989 | +0.56(+1.09%) |
Jun 17, 2015 | 51.65 | 51.73 | 51.14 | 51.44 | 557,513 | +0.04(+0.08%) |
Jun 16, 2015 | 50.87 | 51.58 | 50.87 | 51.40 | 1,040,391 | +0.55(+1.08%) |
Jun 15, 2015 | 50.45 | 51.04 | 50.01 | 50.85 | 1,184,536 | -0.06(-0.11%) |
Jun 12, 2015 | 50.92 | 51.50 | 50.88 | 50.91 | 803,181 | -0.35(-0.68%) |
Jun 11, 2015 | 51.57 | 51.72 | 51.07 | 51.26 | 936,530 | -0.18(-0.35%) |
Jun 10, 2015 | 50.98 | 51.53 | 50.98 | 51.44 | 810,046 | +0.61(+1.19%) |
Jun 09, 2015 | 50.52 | 50.96 | 50.27 | 50.83 | 779,668 | +0.30(+0.58%) |
Jun 08, 2015 | 51.21 | 51.44 | 50.45 | 50.54 | 797,329 | -0.64(-1.25%) |
Jun 05, 2015 | 50.79 | 51.47 | 50.42 | 51.18 | 865,556 | +0.40(+0.79%) |
Jun 04, 2015 | 51.35 | 51.62 | 50.71 | 50.77 | 719,902 | -0.89(-1.72%) |
Jun 03, 2015 | 51.56 | 51.85 | 51.23 | 51.66 | 1,353,174 | +0.46(+0.90%) |
Jun 02, 2015 | 50.65 | 51.43 | 50.41 | 51.20 | 1,320,769 | +0.47(+0.94%) |
Jun 01, 2015 | 50.71 | 50.87 | 50.22 | 50.72 | 1,154,711 | +0.17(+0.34%) |
May 29, 2015 | 50.64 | 50.65 | 50.21 | 50.55 | 1,342,451 | -0.03(-0.06%) |
May 28, 2015 | 50.55 | 50.69 | 50.24 | 50.58 | 918,735 | +0.02(+0.04%) |
May 27, 2015 | 50.52 | 50.72 | 50.34 | 50.56 | 1,195,496 | +0.02(+0.05%) |
May 26, 2015 | 50.72 | 50.86 | 50.15 | 50.54 | 958,837 | -0.36(-0.71%) |
May 22, 2015 | 50.85 | 50.90 | 50.90 | 50.90 | 1,437,563 | -0.15(-0.28%) |
May 21, 2015 | 50.31 | 51.21 | 50.28 | 51.04 | 1,363,717 | +0.60(+1.18%) |
May 20, 2015 | 50.70 | 50.82 | 50.15 | 50.45 | 1,758,894 | -0.59(-1.15%) |
May 19, 2015 | 51.09 | 51.36 | 50.90 | 51.03 | 1,377,157 | +0.07(+0.13%) |
May 18, 2015 | 50.33 | 51.10 | 50.33 | 50.97 | 1,272,811 | +0.50(+1.00%) |
May 15, 2015 | 50.68 | 51.08 | 50.36 | 50.46 | 1,263,843 | -0.17(-0.34%) |
May 14, 2015 | 50.26 | 50.79 | 49.98 | 50.64 | 1,423,596 | +0.89(+1.78%) |
May 13, 2015 | 49.13 | 49.77 | 49.07 | 49.75 | 1,033,951 | +0.62(+1.25%) |
May 12, 2015 | 49.14 | 49.31 | 48.83 | 49.14 | 933,823 | -0.33(-0.68%) |
May 11, 2015 | 49.39 | 49.67 | 49.15 | 49.47 | 847,778 | +0.14(+0.28%) |
May 08, 2015 | 49.66 | 49.66 | 49.20 | 49.33 | 1,251,618 | +0.25(+0.51%) |
May 07, 2015 | 48.93 | 49.24 | 48.73 | 49.08 | 1,042,822 | +0.03(+0.07%) |
May 06, 2015 | 49.17 | 49.33 | 48.88 | 49.04 | 1,146,095 | +0.11(+0.22%) |
May 05, 2015 | 48.61 | 49.08 | 48.54 | 48.94 | 1,149,781 | +0.07(+0.15%) |
May 04, 2015 | 48.95 | 49.29 | 48.82 | 48.87 | 741,946 | -0.07(-0.15%) |