Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 54.48 | 55.45 | 54.29 | 55.07 | 1,090,451 | +0.47(+0.86%) |
Jul 30, 2015 | 52.53 | 54.77 | 51.99 | 54.60 | 1,947,382 | +2.03(+3.87%) |
Jul 29, 2015 | 51.74 | 52.64 | 51.33 | 52.57 | 774,256 | +1.02(+1.97%) |
Jul 28, 2015 | 51.41 | 51.60 | 50.93 | 51.55 | 660,760 | +0.55(+1.07%) |
Jul 27, 2015 | 51.66 | 51.76 | 50.86 | 51.01 | 451,900 | -0.94(-1.81%) |
Jul 24, 2015 | 52.57 | 52.81 | 51.55 | 51.95 | 588,018 | -0.61(-1.16%) |
Jul 23, 2015 | 51.79 | 53.07 | 51.54 | 52.56 | 1,112,866 | +1.13(+2.20%) |
Jul 22, 2015 | 50.55 | 51.67 | 50.18 | 51.43 | 939,940 | +0.87(+1.71%) |
Jul 21, 2015 | 51.03 | 51.50 | 50.55 | 50.56 | 950,592 | -0.51(-1.00%) |
Jul 20, 2015 | 50.84 | 51.41 | 50.67 | 51.07 | 315,444 | +0.23(+0.44%) |
Jul 17, 2015 | 51.18 | 51.28 | 50.66 | 50.85 | 209,756 | -0.24(-0.48%) |
Jul 16, 2015 | 51.22 | 51.63 | 50.92 | 51.09 | 267,282 | +0.03(+0.06%) |
Jul 15, 2015 | 51.14 | 51.30 | 50.77 | 51.06 | 339,659 | -0.04(-0.07%) |
Jul 14, 2015 | 51.23 | 51.44 | 51.09 | 51.10 | 113,500 | -0.27(-0.53%) |
Jul 13, 2015 | 51.23 | 51.71 | 51.03 | 51.37 | 340,920 | +0.56(+1.09%) |
Jul 10, 2015 | 50.74 | 51.11 | 50.49 | 50.82 | 378,476 | +0.45(+0.90%) |
Jul 09, 2015 | 50.84 | 51.06 | 50.26 | 50.37 | 437,934 | +0.10(+0.21%) |
Jul 08, 2015 | 50.66 | 50.77 | 49.97 | 50.26 | 369,153 | -0.77(-1.51%) |
Jul 07, 2015 | 51.10 | 51.23 | 50.12 | 51.03 | 441,329 | -0.13(-0.26%) |
Jul 06, 2015 | 50.89 | 51.61 | 50.74 | 51.17 | 761,791 | -0.06(-0.11%) |
Jul 02, 2015 | 51.30 | 51.22 | 51.22 | 51.22 | 432,540 | -0.05(-0.09%) |
Jul 01, 2015 | 50.70 | 51.31 | 50.65 | 51.27 | 541,591 | +1.11(+2.21%) |
Jun 30, 2015 | 50.18 | 50.67 | 49.91 | 50.16 | 417,109 | +0.22(+0.43%) |
Jun 29, 2015 | 50.49 | 51.15 | 49.84 | 49.94 | 608,827 | -0.94(-1.85%) |
Jun 26, 2015 | 51.49 | 51.49 | 50.58 | 50.88 | 953,421 | -0.40(-0.77%) |
Jun 25, 2015 | 51.74 | 51.78 | 50.78 | 51.28 | 488,820 | -0.39(-0.75%) |
Jun 24, 2015 | 51.93 | 52.32 | 51.55 | 51.66 | 460,497 | -0.21(-0.40%) |
Jun 23, 2015 | 51.96 | 52.18 | 51.70 | 51.87 | 313,335 | -0.08(-0.16%) |
Jun 22, 2015 | 51.87 | 52.23 | 51.79 | 51.96 | 469,081 | +0.41(+0.80%) |
Jun 19, 2015 | 51.63 | 52.05 | 51.43 | 51.54 | 702,180 | -0.02(-0.04%) |
Jun 18, 2015 | 51.12 | 51.94 | 51.05 | 51.56 | 530,641 | +0.62(+1.22%) |
Jun 17, 2015 | 50.76 | 51.13 | 50.09 | 50.94 | 861,940 | +0.26(+0.52%) |
Jun 16, 2015 | 50.64 | 51.00 | 50.50 | 50.68 | 987,754 | +0.14(+0.28%) |
Jun 15, 2015 | 50.82 | 51.02 | 50.01 | 50.54 | 1,248,428 | -0.60(-1.18%) |
Jun 12, 2015 | 51.40 | 51.40 | 50.97 | 51.14 | 431,673 | -0.23(-0.44%) |
Jun 11, 2015 | 52.14 | 52.30 | 51.13 | 51.36 | 737,061 | -0.65(-1.25%) |
Jun 10, 2015 | 51.37 | 52.17 | 51.23 | 52.01 | 740,012 | +0.84(+1.64%) |
Jun 09, 2015 | 51.12 | 51.32 | 50.70 | 51.18 | 467,282 | +0.01(+0.02%) |
Jun 08, 2015 | 51.94 | 52.06 | 51.09 | 51.17 | 829,958 | -0.94(-1.81%) |
Jun 05, 2015 | 51.41 | 52.39 | 50.76 | 52.11 | 1,390,574 | +0.62(+1.21%) |
Jun 04, 2015 | 52.13 | 52.23 | 51.31 | 51.49 | 308,350 | -0.76(-1.46%) |
Jun 03, 2015 | 51.76 | 52.43 | 51.50 | 52.25 | 709,779 | +0.45(+0.87%) |
Jun 02, 2015 | 51.53 | 52.01 | 51.04 | 51.80 | 579,767 | +0.17(+0.33%) |
Jun 01, 2015 | 51.77 | 52.25 | 51.26 | 51.63 | 520,580 | -0.08(-0.15%) |
May 29, 2015 | 52.72 | 52.90 | 51.68 | 51.70 | 711,454 | -1.01(-1.91%) |
May 28, 2015 | 52.72 | 52.85 | 52.19 | 52.71 | 869,992 | -0.51(-0.96%) |
May 27, 2015 | 53.11 | 53.34 | 52.66 | 53.22 | 375,711 | +0.11(+0.21%) |
May 26, 2015 | 53.25 | 53.58 | 52.60 | 53.11 | 373,424 | -0.21(-0.39%) |
May 22, 2015 | 53.48 | 53.31 | 53.31 | 53.31 | 400,355 | -0.25(-0.47%) |
May 21, 2015 | 53.27 | 53.62 | 53.05 | 53.57 | 500,219 | +0.29(+0.55%) |
May 20, 2015 | 53.90 | 54.09 | 53.01 | 53.27 | 522,114 | -0.62(-1.15%) |
May 19, 2015 | 53.88 | 54.60 | 53.71 | 53.90 | 538,112 | +0.28(+0.53%) |
May 18, 2015 | 52.79 | 54.04 | 52.73 | 53.61 | 833,676 | +0.75(+1.42%) |
May 15, 2015 | 53.19 | 53.49 | 52.74 | 52.86 | 761,902 | -0.33(-0.62%) |
May 14, 2015 | 52.75 | 53.34 | 52.44 | 53.19 | 857,742 | +0.59(+1.13%) |
May 13, 2015 | 52.53 | 53.05 | 52.24 | 52.60 | 504,492 | +0.05(+0.09%) |
May 12, 2015 | 52.65 | 52.96 | 52.18 | 52.55 | 468,465 | -0.41(-0.78%) |
May 11, 2015 | 53.57 | 53.89 | 52.91 | 52.96 | 302,504 | -0.50(-0.93%) |
May 08, 2015 | 53.54 | 54.18 | 53.26 | 53.46 | 380,955 | +0.52(+0.98%) |
May 07, 2015 | 52.37 | 53.30 | 52.37 | 52.95 | 483,603 | +0.49(+0.93%) |
May 06, 2015 | 52.47 | 52.70 | 51.64 | 52.46 | 441,269 | +0.08(+0.14%) |
May 05, 2015 | 52.47 | 52.89 | 52.10 | 52.38 | 517,971 | -0.11(-0.22%) |
May 04, 2015 | 52.64 | 53.03 | 52.45 | 52.49 | 657,603 | +0.01(+0.02%) |