Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.45 | 54.71 | 54.11 | 54.39 | 1,004,447 | +0.05(+0.08%) |
Jul 30, 2015 | 54.42 | 54.52 | 54.04 | 54.35 | 1,434,004 | -0.06(-0.11%) |
Jul 29, 2015 | 53.54 | 54.55 | 53.25 | 54.41 | 1,387,532 | +0.75(+1.39%) |
Jul 28, 2015 | 53.40 | 53.89 | 53.03 | 53.66 | 1,054,410 | +0.52(+0.98%) |
Jul 27, 2015 | 53.29 | 53.46 | 52.73 | 53.14 | 1,139,335 | -0.23(-0.43%) |
Jul 24, 2015 | 53.64 | 53.74 | 53.22 | 53.37 | 1,803,259 | -0.17(-0.32%) |
Jul 23, 2015 | 54.86 | 54.86 | 53.46 | 53.54 | 1,986,241 | -0.93(-1.71%) |
Jul 22, 2015 | 55.34 | 55.59 | 53.06 | 54.47 | 5,371,712 | +4.16(+8.26%) |
Jul 21, 2015 | 50.60 | 50.78 | 50.15 | 50.31 | 1,269,531 | -0.49(-0.97%) |
Jul 20, 2015 | 50.18 | 51.17 | 50.18 | 50.81 | 1,813,811 | +0.49(+0.98%) |
Jul 17, 2015 | 50.56 | 50.68 | 50.14 | 50.31 | 1,411,058 | -0.43(-0.85%) |
Jul 16, 2015 | 49.53 | 50.90 | 49.48 | 50.74 | 2,657,964 | +1.61(+3.27%) |
Jul 15, 2015 | 49.56 | 49.82 | 48.84 | 49.14 | 1,142,479 | -0.39(-0.79%) |
Jul 14, 2015 | 49.22 | 49.65 | 49.09 | 49.53 | 1,109,713 | +0.44(+0.89%) |
Jul 13, 2015 | 48.88 | 49.16 | 48.42 | 49.09 | 1,087,852 | +0.70(+1.44%) |
Jul 10, 2015 | 48.43 | 48.74 | 47.89 | 48.39 | 1,880,045 | +0.42(+0.88%) |
Jul 09, 2015 | 48.55 | 48.95 | 47.79 | 47.97 | 1,219,755 | -0.17(-0.35%) |
Jul 08, 2015 | 48.88 | 49.12 | 48.10 | 48.14 | 1,198,938 | -1.14(-2.32%) |
Jul 07, 2015 | 48.70 | 49.34 | 48.29 | 49.28 | 1,027,170 | +0.54(+1.10%) |
Jul 06, 2015 | 48.78 | 49.29 | 48.50 | 48.75 | 934,066 | -0.30(-0.61%) |
Jul 02, 2015 | 49.11 | 49.05 | 49.05 | 49.05 | 1,018,365 | -0.03(-0.06%) |
Jul 01, 2015 | 48.63 | 49.34 | 48.36 | 49.08 | 1,780,582 | +1.06(+2.21%) |
Jun 30, 2015 | 48.64 | 48.87 | 48.01 | 48.02 | 2,588,679 | -0.06(-0.13%) |
Jun 29, 2015 | 48.65 | 49.23 | 48.06 | 48.08 | 2,354,856 | -0.95(-1.94%) |
Jun 26, 2015 | 50.25 | 50.37 | 48.92 | 49.03 | 2,506,656 | -1.04(-2.09%) |
Jun 25, 2015 | 50.82 | 50.91 | 50.02 | 50.08 | 1,458,115 | -0.55(-1.09%) |
Jun 24, 2015 | 51.17 | 51.50 | 50.61 | 50.63 | 1,170,581 | -0.70(-1.36%) |
Jun 23, 2015 | 51.39 | 51.87 | 51.12 | 51.33 | 1,602,487 | -0.09(-0.18%) |
Jun 22, 2015 | 52.63 | 53.02 | 51.10 | 51.42 | 3,858,270 | -1.75(-3.29%) |
Jun 19, 2015 | 52.74 | 53.31 | 52.63 | 53.17 | 1,847,362 | +0.53(+1.01%) |
Jun 18, 2015 | 52.37 | 52.65 | 52.23 | 52.64 | 968,695 | +0.38(+0.74%) |
Jun 17, 2015 | 51.74 | 52.25 | 51.62 | 52.26 | 1,052,224 | +0.67(+1.30%) |
Jun 16, 2015 | 51.33 | 51.79 | 51.22 | 51.59 | 924,797 | +0.26(+0.51%) |
Jun 15, 2015 | 51.54 | 51.87 | 51.23 | 51.33 | 842,822 | -0.66(-1.27%) |
Jun 12, 2015 | 52.14 | 52.30 | 51.79 | 51.99 | 646,562 | -0.31(-0.59%) |
Jun 11, 2015 | 51.86 | 52.34 | 51.86 | 52.30 | 932,816 | +0.68(+1.31%) |
Jun 10, 2015 | 51.40 | 51.85 | 51.26 | 51.62 | 771,432 | +0.46(+0.91%) |
Jun 09, 2015 | 51.55 | 51.62 | 51.12 | 51.16 | 730,181 | -0.52(-1.00%) |
Jun 08, 2015 | 52.15 | 52.36 | 51.66 | 51.67 | 695,550 | -0.56(-1.07%) |
Jun 05, 2015 | 51.77 | 52.26 | 51.48 | 52.23 | 1,199,179 | +0.27(+0.53%) |
Jun 04, 2015 | 51.63 | 52.02 | 51.49 | 51.96 | 1,478,467 | -0.25(-0.48%) |
Jun 03, 2015 | 51.83 | 52.44 | 51.69 | 52.21 | 877,248 | +0.22(+0.43%) |
Jun 02, 2015 | 51.89 | 52.06 | 51.58 | 51.99 | 1,467,146 | -0.02(-0.04%) |
Jun 01, 2015 | 52.90 | 52.98 | 51.36 | 52.01 | 1,878,572 | -0.72(-1.36%) |
May 29, 2015 | 53.68 | 53.79 | 52.28 | 52.73 | 5,248,563 | -1.01(-1.87%) |
May 28, 2015 | 53.66 | 54.07 | 53.37 | 53.73 | 979,698 | -0.09(-0.17%) |
May 27, 2015 | 53.45 | 53.85 | 53.19 | 53.82 | 1,471,567 | +0.41(+0.77%) |
May 26, 2015 | 53.75 | 54.05 | 53.18 | 53.41 | 1,884,725 | -0.41(-0.76%) |
May 22, 2015 | 53.80 | 53.82 | 53.82 | 53.82 | 977,368 | -0.27(-0.49%) |
May 21, 2015 | 54.10 | 54.36 | 54.10 | 54.09 | 937,158 | +0.04(+0.07%) |
May 20, 2015 | 53.86 | 54.11 | 53.62 | 54.05 | 1,119,625 | +0.41(+0.77%) |
May 19, 2015 | 53.94 | 54.01 | 53.50 | 53.64 | 818,130 | -0.25(-0.47%) |
May 18, 2015 | 53.33 | 53.99 | 53.16 | 53.89 | 1,248,876 | +0.13(+0.24%) |
May 15, 2015 | 53.74 | 53.94 | 53.01 | 53.76 | 1,038,584 | -0.11(-0.21%) |
May 14, 2015 | 53.63 | 53.98 | 53.37 | 53.88 | 1,016,331 | +0.81(+1.52%) |
May 13, 2015 | 53.01 | 53.37 | 52.73 | 53.07 | 1,511,271 | +0.56(+1.06%) |
May 12, 2015 | 52.85 | 52.90 | 52.38 | 52.51 | 790,415 | -0.56(-1.05%) |
May 11, 2015 | 52.98 | 53.28 | 52.81 | 53.07 | 653,428 | -0.22(-0.41%) |
May 08, 2015 | 53.17 | 53.69 | 52.74 | 53.29 | 1,091,084 | +0.55(+1.04%) |
May 07, 2015 | 52.61 | 53.07 | 52.45 | 52.74 | 1,186,856 | +0.14(+0.26%) |
May 06, 2015 | 51.88 | 52.74 | 51.25 | 52.60 | 2,253,672 | +0.76(+1.47%) |
May 05, 2015 | 53.50 | 53.50 | 51.43 | 51.84 | 4,207,821 | -1.64(-3.06%) |
May 04, 2015 | 53.17 | 53.68 | 53.06 | 53.48 | 1,016,943 | +0.23(+0.43%) |