Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.18 | 53.76 | 52.83 | 53.22 | 1,439,336 | +0.50(+0.95%) |
Jul 30, 2015 | 52.04 | 53.01 | 51.85 | 52.72 | 1,079,019 | +1.22(+2.36%) |
Jul 29, 2015 | 51.31 | 51.62 | 50.92 | 51.50 | 861,186 | +0.12(+0.23%) |
Jul 28, 2015 | 51.60 | 51.72 | 51.15 | 51.39 | 895,084 | -0.13(-0.25%) |
Jul 27, 2015 | 51.35 | 51.73 | 51.23 | 51.52 | 868,226 | +0.14(+0.27%) |
Jul 24, 2015 | 51.21 | 51.61 | 50.95 | 51.38 | 787,285 | +0.09(+0.18%) |
Jul 23, 2015 | 51.69 | 51.73 | 50.86 | 51.28 | 811,348 | -0.04(-0.08%) |
Jul 22, 2015 | 50.87 | 51.56 | 50.87 | 51.33 | 804,563 | +0.46(+0.90%) |
Jul 21, 2015 | 51.28 | 51.49 | 50.86 | 50.87 | 808,582 | -0.36(-0.71%) |
Jul 20, 2015 | 50.67 | 51.32 | 50.39 | 51.23 | 1,016,160 | +0.44(+0.87%) |
Jul 17, 2015 | 50.87 | 50.89 | 50.40 | 50.79 | 767,190 | -0.14(-0.28%) |
Jul 16, 2015 | 50.59 | 50.99 | 50.23 | 50.94 | 660,887 | +0.58(+1.15%) |
Jul 15, 2015 | 50.30 | 50.78 | 50.02 | 50.36 | 709,885 | +0.00(+0.00%) |
Jul 14, 2015 | 50.50 | 50.78 | 50.16 | 50.36 | 1,247,915 | -0.09(-0.19%) |
Jul 13, 2015 | 50.79 | 51.23 | 50.19 | 50.45 | 907,282 | +0.09(+0.17%) |
Jul 10, 2015 | 50.16 | 50.79 | 49.87 | 50.37 | 838,326 | +0.49(+0.99%) |
Jul 09, 2015 | 50.08 | 50.21 | 49.68 | 49.87 | 854,791 | +0.07(+0.13%) |
Jul 08, 2015 | 49.20 | 50.17 | 49.07 | 49.81 | 1,556,397 | +0.20(+0.39%) |
Jul 07, 2015 | 48.87 | 49.75 | 48.74 | 49.61 | 1,174,299 | +0.88(+1.81%) |
Jul 06, 2015 | 48.40 | 49.11 | 47.99 | 48.73 | 1,267,223 | -0.07(-0.13%) |
Jul 02, 2015 | 48.72 | 48.79 | 48.79 | 48.79 | 1,471,589 | +0.42(+0.87%) |
Jul 01, 2015 | 47.83 | 48.43 | 47.32 | 48.37 | 1,638,923 | +1.17(+2.47%) |
Jun 30, 2015 | 47.35 | 47.64 | 46.89 | 47.21 | 903,049 | +0.13(+0.28%) |
Jun 29, 2015 | 47.30 | 47.90 | 47.04 | 47.08 | 1,081,663 | -0.43(-0.91%) |
Jun 26, 2015 | 47.36 | 47.61 | 47.04 | 47.51 | 992,522 | +0.17(+0.35%) |
Jun 25, 2015 | 47.98 | 48.24 | 47.17 | 47.35 | 1,054,460 | -0.61(-1.27%) |
Jun 24, 2015 | 48.71 | 48.87 | 47.93 | 47.95 | 1,088,481 | -0.66(-1.35%) |
Jun 23, 2015 | 49.31 | 49.37 | 48.53 | 48.61 | 1,075,800 | -0.72(-1.45%) |
Jun 22, 2015 | 49.95 | 50.08 | 49.29 | 49.33 | 1,787,310 | -0.54(-1.09%) |
Jun 19, 2015 | 50.27 | 50.44 | 49.77 | 49.87 | 1,747,615 | -0.47(-0.93%) |
Jun 18, 2015 | 49.76 | 50.48 | 49.76 | 50.34 | 1,545,345 | +0.66(+1.33%) |
Jun 17, 2015 | 50.07 | 50.13 | 49.49 | 49.68 | 6,026,481 | +0.12(+0.25%) |
Jun 16, 2015 | 48.20 | 49.73 | 48.17 | 49.56 | 1,576,997 | +0.99(+2.04%) |
Jun 15, 2015 | 48.60 | 48.89 | 48.24 | 48.57 | 847,557 | -0.07(-0.15%) |
Jun 12, 2015 | 48.48 | 48.78 | 48.21 | 48.64 | 1,148,466 | +0.07(+0.15%) |
Jun 11, 2015 | 48.06 | 48.58 | 47.74 | 48.57 | 1,181,793 | +0.83(+1.74%) |
Jun 10, 2015 | 47.29 | 48.19 | 47.22 | 47.74 | 849,443 | +0.51(+1.08%) |
Jun 09, 2015 | 47.61 | 47.79 | 47.11 | 47.23 | 757,163 | -0.43(-0.90%) |
Jun 08, 2015 | 47.79 | 47.82 | 47.47 | 47.66 | 856,650 | -0.11(-0.24%) |
Jun 05, 2015 | 48.12 | 48.24 | 47.87 | 47.77 | 1,168,616 | -0.74(-1.52%) |
Jun 04, 2015 | 48.80 | 48.98 | 48.23 | 48.51 | 1,115,865 | -0.42(-0.85%) |
Jun 03, 2015 | 49.62 | 49.83 | 48.83 | 48.93 | 1,032,104 | -0.70(-1.40%) |
Jun 02, 2015 | 50.33 | 50.33 | 49.46 | 49.62 | 1,239,064 | -0.82(-1.62%) |
Jun 01, 2015 | 50.26 | 50.79 | 50.00 | 50.44 | 1,339,784 | +0.20(+0.40%) |
May 29, 2015 | 50.85 | 50.94 | 50.03 | 50.24 | 5,878,650 | -0.44(-0.86%) |
May 28, 2015 | 50.99 | 51.31 | 50.33 | 50.68 | 1,296,586 | -0.23(-0.45%) |
May 27, 2015 | 50.71 | 50.94 | 50.55 | 50.91 | 1,360,058 | +0.25(+0.50%) |
May 26, 2015 | 50.76 | 50.84 | 50.39 | 50.66 | 2,171,547 | -0.12(-0.24%) |
May 22, 2015 | 50.33 | 50.78 | 50.78 | 50.78 | 761,333 | +0.23(+0.45%) |
May 21, 2015 | 51.02 | 51.15 | 50.37 | 50.55 | 1,174,121 | -0.39(-0.77%) |
May 20, 2015 | 51.14 | 51.32 | 50.74 | 50.94 | 2,484,472 | -0.09(-0.18%) |
May 19, 2015 | 51.27 | 51.43 | 50.82 | 51.04 | 2,163,527 | -0.34(-0.67%) |
May 18, 2015 | 51.84 | 51.98 | 51.29 | 51.38 | 2,024,686 | -0.43(-0.83%) |
May 15, 2015 | 50.80 | 51.89 | 50.64 | 51.81 | 3,174,117 | +1.18(+2.34%) |
May 14, 2015 | 49.50 | 50.73 | 49.20 | 50.63 | 1,652,003 | +1.45(+2.95%) |
May 13, 2015 | 49.67 | 50.14 | 49.05 | 49.18 | 1,200,300 | -0.26(-0.52%) |
May 12, 2015 | 48.51 | 49.56 | 47.97 | 49.44 | 1,173,440 | +0.62(+1.26%) |
May 11, 2015 | 49.14 | 49.65 | 48.65 | 48.82 | 1,163,615 | -0.33(-0.67%) |
May 08, 2015 | 48.58 | 49.51 | 47.71 | 49.15 | 1,099,456 | +1.09(+2.27%) |
May 07, 2015 | 47.15 | 48.12 | 46.96 | 48.06 | 1,181,272 | +1.02(+2.17%) |
May 06, 2015 | 47.10 | 47.41 | 46.78 | 47.04 | 1,135,993 | -0.06(-0.14%) |
May 05, 2015 | 47.63 | 47.94 | 47.03 | 47.11 | 1,045,078 | -0.76(-1.59%) |
May 04, 2015 | 47.95 | 48.30 | 47.73 | 47.87 | 939,466 | +0.14(+0.29%) |