Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 52.09 | 52.47 | 51.62 | 51.93 | 1,650,467 | -0.03(-0.05%) |
Jul 30, 2015 | 51.45 | 52.13 | 50.97 | 51.96 | 1,555,249 | +0.44(+0.85%) |
Jul 29, 2015 | 51.31 | 51.87 | 51.00 | 51.52 | 1,721,852 | +0.53(+1.04%) |
Jul 28, 2015 | 50.91 | 51.03 | 50.53 | 50.99 | 1,561,516 | +0.08(+0.17%) |
Jul 27, 2015 | 51.36 | 51.45 | 50.72 | 50.91 | 1,711,636 | -0.54(-1.04%) |
Jul 24, 2015 | 52.90 | 52.90 | 51.31 | 51.44 | 2,433,472 | -1.27(-2.40%) |
Jul 23, 2015 | 52.80 | 53.22 | 52.42 | 52.71 | 2,672,548 | +0.20(+0.38%) |
Jul 22, 2015 | 51.48 | 52.88 | 51.41 | 52.51 | 3,473,390 | +1.11(+2.16%) |
Jul 21, 2015 | 51.34 | 51.46 | 50.86 | 51.40 | 1,436,303 | +0.04(+0.08%) |
Jul 20, 2015 | 51.17 | 51.90 | 51.11 | 51.36 | 1,486,901 | +0.25(+0.50%) |
Jul 17, 2015 | 51.34 | 51.37 | 50.91 | 51.10 | 1,070,532 | -0.25(-0.49%) |
Jul 16, 2015 | 50.48 | 51.39 | 50.34 | 51.36 | 1,953,548 | +1.10(+2.19%) |
Jul 15, 2015 | 50.99 | 51.01 | 50.23 | 50.26 | 1,073,525 | -0.67(-1.31%) |
Jul 14, 2015 | 50.96 | 51.05 | 50.60 | 50.93 | 1,629,350 | -0.02(-0.04%) |
Jul 13, 2015 | 51.17 | 51.38 | 50.84 | 50.95 | 1,836,096 | +0.15(+0.29%) |
Jul 10, 2015 | 50.93 | 50.95 | 50.42 | 50.80 | 922,335 | +0.42(+0.84%) |
Jul 09, 2015 | 50.83 | 51.30 | 50.32 | 50.38 | 2,722,462 | +0.51(+1.02%) |
Jul 08, 2015 | 50.03 | 50.32 | 49.72 | 49.87 | 1,634,352 | -0.50(-0.99%) |
Jul 07, 2015 | 49.51 | 50.46 | 49.25 | 50.37 | 2,392,823 | +0.99(+1.99%) |
Jul 06, 2015 | 49.06 | 49.41 | 48.84 | 49.39 | 2,216,947 | +0.27(+0.54%) |
Jul 02, 2015 | 49.37 | 49.12 | 49.12 | 49.12 | 2,089,519 | +0.06(+0.13%) |
Jul 01, 2015 | 50.08 | 50.13 | 48.95 | 49.06 | 2,859,427 | -0.60(-1.21%) |
Jun 30, 2015 | 50.26 | 50.30 | 49.48 | 49.66 | 2,585,580 | -0.08(-0.17%) |
Jun 29, 2015 | 50.39 | 50.66 | 49.71 | 49.74 | 3,205,382 | -1.23(-2.41%) |
Jun 26, 2015 | 50.02 | 51.00 | 49.77 | 50.97 | 4,388,092 | +1.21(+2.43%) |
Jun 25, 2015 | 49.98 | 50.35 | 49.72 | 49.76 | 2,442,956 | +0.27(+0.55%) |
Jun 24, 2015 | 48.35 | 49.97 | 48.16 | 49.49 | 5,253,131 | +1.01(+2.09%) |
Jun 23, 2015 | 51.03 | 51.28 | 48.46 | 48.48 | 10,861,335 | +0.01(+0.01%) |
Jun 22, 2015 | 48.46 | 48.55 | 48.12 | 48.47 | 2,190,575 | +0.36(+0.74%) |
Jun 19, 2015 | 48.20 | 48.49 | 47.93 | 48.11 | 1,846,759 | -0.20(-0.42%) |
Jun 18, 2015 | 48.04 | 48.48 | 47.88 | 48.32 | 1,413,374 | +0.63(+1.32%) |
Jun 17, 2015 | 47.42 | 47.74 | 47.37 | 47.69 | 1,221,167 | +0.22(+0.47%) |
Jun 16, 2015 | 47.63 | 47.84 | 47.36 | 47.46 | 1,163,264 | -0.13(-0.28%) |
Jun 15, 2015 | 47.28 | 47.65 | 46.69 | 47.60 | 1,541,897 | +0.01(+0.03%) |
Jun 12, 2015 | 47.42 | 47.81 | 46.94 | 47.58 | 2,187,753 | +0.74(+1.58%) |
Jun 11, 2015 | 46.87 | 47.23 | 46.69 | 46.84 | 1,428,204 | +0.07(+0.15%) |
Jun 10, 2015 | 45.43 | 46.89 | 45.35 | 46.77 | 2,140,759 | +1.36(+2.98%) |
Jun 09, 2015 | 45.54 | 45.67 | 45.24 | 45.42 | 1,365,314 | -0.28(-0.61%) |
Jun 08, 2015 | 45.29 | 45.79 | 45.08 | 45.70 | 1,251,389 | +0.40(+0.88%) |
Jun 05, 2015 | 44.86 | 45.33 | 44.49 | 45.30 | 1,001,141 | +0.31(+0.70%) |
Jun 04, 2015 | 45.53 | 45.60 | 44.87 | 44.98 | 1,847,979 | -0.65(-1.42%) |
Jun 03, 2015 | 45.57 | 45.72 | 45.24 | 45.63 | 1,134,219 | +0.18(+0.40%) |
Jun 02, 2015 | 45.87 | 46.00 | 45.42 | 45.45 | 1,440,762 | -0.52(-1.12%) |
Jun 01, 2015 | 45.79 | 46.14 | 45.45 | 45.97 | 1,112,523 | +0.18(+0.40%) |
May 29, 2015 | 45.56 | 45.94 | 45.17 | 45.79 | 5,149,333 | +0.42(+0.92%) |
May 28, 2015 | 45.35 | 45.83 | 45.22 | 45.37 | 2,846,713 | +0.01(+0.03%) |
May 27, 2015 | 45.17 | 45.76 | 45.14 | 45.35 | 2,176,469 | +0.52(+1.15%) |
May 26, 2015 | 45.20 | 45.29 | 44.57 | 44.84 | 1,143,395 | -0.40(-0.88%) |
May 22, 2015 | 45.21 | 45.24 | 45.24 | 45.24 | 1,051,057 | +0.13(+0.28%) |
May 21, 2015 | 44.82 | 45.18 | 44.75 | 45.11 | 1,165,195 | +0.13(+0.30%) |
May 20, 2015 | 45.44 | 45.44 | 44.90 | 44.98 | 1,043,525 | -0.52(-1.15%) |
May 19, 2015 | 44.86 | 45.68 | 44.64 | 45.50 | 1,684,984 | +0.74(+1.65%) |
May 18, 2015 | 44.57 | 44.86 | 44.39 | 44.76 | 878,256 | +0.10(+0.22%) |
May 15, 2015 | 44.45 | 44.69 | 44.35 | 44.66 | 941,133 | +0.38(+0.85%) |
May 14, 2015 | 44.10 | 44.39 | 43.71 | 44.29 | 1,355,359 | +0.44(+1.00%) |
May 13, 2015 | 44.52 | 44.79 | 43.78 | 43.85 | 2,097,703 | -0.64(-1.44%) |
May 12, 2015 | 44.47 | 44.69 | 43.93 | 44.49 | 1,218,764 | -0.34(-0.75%) |
May 11, 2015 | 44.59 | 45.17 | 44.57 | 44.82 | 1,850,189 | +0.14(+0.31%) |
May 08, 2015 | 44.43 | 45.29 | 44.43 | 44.68 | 1,718,438 | +0.62(+1.41%) |
May 07, 2015 | 43.19 | 44.27 | 43.08 | 44.06 | 2,254,742 | +1.00(+2.32%) |
May 06, 2015 | 43.25 | 43.50 | 42.83 | 43.06 | 1,985,195 | -0.08(-0.18%) |
May 05, 2015 | 44.10 | 44.13 | 43.12 | 43.14 | 2,178,336 | -1.00(-2.26%) |
May 04, 2015 | 44.72 | 44.95 | 44.10 | 44.14 | 1,614,828 | -0.57(-1.27%) |