Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 52.72 | 52.94 | 51.51 | 51.78 | 852,060 | -0.64(-1.22%) |
Jul 30, 2015 | 51.48 | 52.61 | 51.35 | 52.42 | 763,023 | +0.63(+1.22%) |
Jul 29, 2015 | 52.34 | 54.40 | 50.95 | 51.79 | 1,759,264 | -0.23(-0.44%) |
Jul 28, 2015 | 51.06 | 52.13 | 50.89 | 52.02 | 1,280,691 | +1.14(+2.24%) |
Jul 27, 2015 | 50.83 | 51.06 | 50.52 | 50.88 | 525,744 | -0.27(-0.53%) |
Jul 24, 2015 | 51.97 | 52.27 | 51.00 | 51.15 | 594,889 | -0.94(-1.81%) |
Jul 23, 2015 | 52.74 | 52.89 | 51.99 | 52.09 | 657,212 | -0.58(-1.10%) |
Jul 22, 2015 | 52.32 | 52.77 | 52.21 | 52.67 | 770,920 | +0.29(+0.55%) |
Jul 21, 2015 | 52.84 | 52.94 | 52.21 | 52.38 | 581,817 | -0.40(-0.76%) |
Jul 20, 2015 | 52.62 | 53.06 | 52.59 | 52.78 | 729,783 | +0.18(+0.34%) |
Jul 17, 2015 | 53.57 | 53.57 | 52.21 | 52.60 | 1,237,622 | -0.97(-1.81%) |
Jul 16, 2015 | 54.24 | 54.49 | 53.48 | 53.57 | 1,025,628 | -0.48(-0.88%) |
Jul 15, 2015 | 53.77 | 54.43 | 53.64 | 54.05 | 1,141,115 | +0.38(+0.71%) |
Jul 14, 2015 | 53.03 | 53.85 | 53.03 | 53.67 | 863,297 | +0.59(+1.11%) |
Jul 13, 2015 | 52.86 | 53.21 | 52.79 | 53.08 | 620,594 | +0.66(+1.27%) |
Jul 10, 2015 | 52.16 | 52.52 | 52.09 | 52.42 | 457,633 | +0.83(+1.60%) |
Jul 09, 2015 | 52.25 | 52.26 | 51.57 | 51.59 | 658,025 | -0.05(-0.10%) |
Jul 08, 2015 | 52.29 | 52.51 | 51.63 | 51.64 | 670,967 | -1.07(-2.03%) |
Jul 07, 2015 | 52.39 | 52.72 | 51.91 | 52.72 | 1,000,370 | +0.31(+0.60%) |
Jul 06, 2015 | 52.33 | 52.97 | 52.17 | 52.40 | 965,963 | -0.50(-0.95%) |
Jul 02, 2015 | 53.09 | 52.90 | 52.90 | 52.90 | 565,264 | -0.03(-0.06%) |
Jul 01, 2015 | 52.23 | 53.15 | 52.03 | 52.94 | 1,106,061 | +1.08(+2.08%) |
Jun 30, 2015 | 52.37 | 52.42 | 51.82 | 51.86 | 836,689 | -0.07(-0.13%) |
Jun 29, 2015 | 52.50 | 52.66 | 51.88 | 51.92 | 656,077 | -1.00(-1.90%) |
Jun 26, 2015 | 52.42 | 52.95 | 52.23 | 52.93 | 2,177,571 | +0.68(+1.30%) |
Jun 25, 2015 | 52.66 | 52.66 | 52.20 | 52.25 | 552,674 | -0.21(-0.41%) |
Jun 24, 2015 | 52.91 | 52.98 | 52.38 | 52.46 | 534,532 | -0.43(-0.80%) |
Jun 23, 2015 | 53.19 | 53.47 | 52.70 | 52.89 | 1,290,843 | -0.18(-0.34%) |
Jun 22, 2015 | 53.14 | 53.18 | 52.65 | 53.06 | 1,330,390 | +0.11(+0.21%) |
Jun 19, 2015 | 53.24 | 53.36 | 52.93 | 52.95 | 1,478,602 | -0.33(-0.62%) |
Jun 18, 2015 | 53.26 | 53.73 | 52.93 | 53.29 | 1,301,714 | +0.14(+0.27%) |
Jun 17, 2015 | 52.58 | 53.30 | 52.49 | 53.14 | 667,312 | +0.55(+1.05%) |
Jun 16, 2015 | 52.07 | 52.60 | 51.89 | 52.59 | 637,526 | +0.62(+1.20%) |
Jun 15, 2015 | 52.53 | 52.53 | 51.89 | 51.97 | 1,116,124 | -0.87(-1.64%) |
Jun 12, 2015 | 52.75 | 53.38 | 52.72 | 52.83 | 868,561 | -0.07(-0.13%) |
Jun 11, 2015 | 52.72 | 53.41 | 52.67 | 52.90 | 1,341,961 | +0.10(+0.19%) |
Jun 10, 2015 | 52.21 | 53.00 | 52.20 | 52.80 | 1,225,394 | +0.70(+1.34%) |
Jun 09, 2015 | 51.74 | 52.22 | 51.57 | 52.10 | 814,054 | +0.46(+0.89%) |
Jun 08, 2015 | 51.75 | 51.88 | 51.57 | 51.64 | 775,982 | -0.09(-0.18%) |
Jun 05, 2015 | 51.53 | 52.00 | 51.20 | 51.74 | 856,378 | +0.20(+0.40%) |
Jun 04, 2015 | 51.57 | 51.73 | 50.78 | 51.53 | 580,185 | -0.49(-0.95%) |
Jun 03, 2015 | 51.69 | 52.03 | 51.60 | 52.03 | 1,122,953 | +0.31(+0.61%) |
Jun 02, 2015 | 52.43 | 52.47 | 51.60 | 51.71 | 1,185,425 | -0.94(-1.79%) |
Jun 01, 2015 | 52.73 | 52.86 | 52.00 | 52.66 | 1,266,695 | +0.29(+0.55%) |
May 29, 2015 | 52.98 | 53.15 | 52.24 | 52.37 | 1,095,976 | -0.76(-1.43%) |
May 28, 2015 | 53.46 | 53.58 | 53.03 | 53.13 | 1,044,254 | -0.31(-0.59%) |
May 27, 2015 | 52.48 | 53.64 | 52.48 | 53.44 | 1,281,863 | +0.93(+1.77%) |
May 26, 2015 | 52.78 | 52.80 | 52.23 | 52.51 | 1,009,613 | -0.42(-0.80%) |
May 22, 2015 | 52.33 | 52.93 | 52.93 | 52.93 | 1,453,815 | +0.52(+1.00%) |
May 21, 2015 | 51.59 | 52.55 | 51.43 | 52.41 | 1,722,064 | +0.79(+1.52%) |
May 20, 2015 | 51.60 | 51.77 | 51.33 | 51.62 | 861,675 | +0.03(+0.05%) |
May 19, 2015 | 51.00 | 51.61 | 50.78 | 51.60 | 909,100 | +0.67(+1.31%) |
May 18, 2015 | 51.09 | 51.16 | 50.79 | 50.93 | 1,266,114 | -0.26(-0.51%) |
May 15, 2015 | 51.08 | 51.24 | 50.63 | 51.19 | 1,333,998 | +0.01(+0.02%) |
May 14, 2015 | 50.72 | 51.27 | 50.56 | 51.18 | 1,526,041 | +0.58(+1.14%) |
May 13, 2015 | 49.78 | 50.67 | 49.48 | 50.61 | 2,720,558 | +1.33(+2.69%) |
May 12, 2015 | 49.25 | 49.44 | 49.05 | 49.28 | 1,094,117 | -0.04(-0.09%) |
May 11, 2015 | 49.23 | 49.89 | 49.20 | 49.32 | 1,364,212 | +0.09(+0.19%) |
May 08, 2015 | 49.15 | 49.47 | 49.01 | 49.23 | 806,483 | +0.42(+0.87%) |
May 07, 2015 | 48.76 | 49.06 | 48.57 | 48.81 | 897,621 | -0.02(-0.03%) |
May 06, 2015 | 48.28 | 48.88 | 48.15 | 48.82 | 1,487,933 | +0.72(+1.49%) |
May 05, 2015 | 48.59 | 48.67 | 47.72 | 48.10 | 1,490,156 | +0.19(+0.41%) |
May 04, 2015 | 47.62 | 48.14 | 47.42 | 47.91 | 754,167 | +0.41(+0.85%) |