Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.22 | 53.80 | 52.88 | 53.26 | 1,438,195 | +0.50(+0.95%) |
Jul 30, 2015 | 52.08 | 53.06 | 51.89 | 52.76 | 1,078,164 | +1.22(+2.36%) |
Jul 29, 2015 | 51.35 | 51.67 | 50.96 | 51.54 | 860,503 | +0.12(+0.23%) |
Jul 28, 2015 | 51.64 | 51.76 | 51.19 | 51.43 | 894,375 | -0.13(-0.25%) |
Jul 27, 2015 | 51.39 | 51.77 | 51.27 | 51.56 | 867,538 | +0.14(+0.27%) |
Jul 24, 2015 | 51.25 | 51.65 | 50.99 | 51.42 | 786,661 | +0.09(+0.18%) |
Jul 23, 2015 | 51.73 | 51.77 | 50.90 | 51.33 | 810,705 | -0.04(-0.08%) |
Jul 22, 2015 | 50.91 | 51.60 | 50.91 | 51.37 | 803,926 | +0.46(+0.90%) |
Jul 21, 2015 | 51.33 | 51.54 | 50.90 | 50.91 | 807,941 | -0.36(-0.71%) |
Jul 20, 2015 | 50.71 | 51.36 | 50.43 | 51.27 | 1,015,355 | +0.44(+0.87%) |
Jul 17, 2015 | 50.91 | 50.93 | 50.44 | 50.83 | 766,582 | -0.14(-0.28%) |
Jul 16, 2015 | 50.63 | 51.03 | 50.27 | 50.98 | 660,363 | +0.58(+1.15%) |
Jul 15, 2015 | 50.34 | 50.82 | 50.06 | 50.40 | 709,323 | +0.00(+0.00%) |
Jul 14, 2015 | 50.54 | 50.82 | 50.19 | 50.40 | 1,246,926 | -0.09(-0.19%) |
Jul 13, 2015 | 50.83 | 51.27 | 50.23 | 50.49 | 906,563 | +0.09(+0.17%) |
Jul 10, 2015 | 50.19 | 50.83 | 49.91 | 50.41 | 837,662 | +0.49(+0.99%) |
Jul 09, 2015 | 50.12 | 50.25 | 49.72 | 49.91 | 854,113 | +0.07(+0.13%) |
Jul 08, 2015 | 49.24 | 50.21 | 49.11 | 49.85 | 1,555,164 | +0.20(+0.39%) |
Jul 07, 2015 | 48.91 | 49.79 | 48.78 | 49.65 | 1,173,369 | +0.88(+1.81%) |
Jul 06, 2015 | 48.44 | 49.14 | 48.03 | 48.77 | 1,266,218 | -0.07(-0.13%) |
Jul 02, 2015 | 48.76 | 48.83 | 48.83 | 48.83 | 1,470,423 | +0.42(+0.87%) |
Jul 01, 2015 | 47.87 | 48.46 | 47.36 | 48.41 | 1,637,625 | +1.17(+2.47%) |
Jun 30, 2015 | 47.39 | 47.67 | 46.93 | 47.25 | 902,333 | +0.13(+0.28%) |
Jun 29, 2015 | 47.33 | 47.94 | 47.07 | 47.12 | 1,080,806 | -0.43(-0.91%) |
Jun 26, 2015 | 47.40 | 47.64 | 47.08 | 47.55 | 991,736 | +0.17(+0.35%) |
Jun 25, 2015 | 48.02 | 48.28 | 47.20 | 47.38 | 1,053,624 | -0.61(-1.27%) |
Jun 24, 2015 | 48.75 | 48.91 | 47.96 | 47.99 | 1,087,618 | -0.66(-1.35%) |
Jun 23, 2015 | 49.35 | 49.41 | 48.57 | 48.65 | 1,074,948 | -0.72(-1.45%) |
Jun 22, 2015 | 49.98 | 50.12 | 49.33 | 49.37 | 1,785,894 | -0.54(-1.09%) |
Jun 19, 2015 | 50.31 | 50.48 | 49.81 | 49.91 | 1,746,230 | -0.47(-0.93%) |
Jun 18, 2015 | 49.80 | 50.52 | 49.80 | 50.38 | 1,544,120 | +0.66(+1.33%) |
Jun 17, 2015 | 50.11 | 50.17 | 49.53 | 49.72 | 6,021,705 | +0.12(+0.25%) |
Jun 16, 2015 | 48.24 | 49.77 | 48.21 | 49.60 | 1,575,747 | +0.99(+2.04%) |
Jun 15, 2015 | 48.64 | 48.93 | 48.28 | 48.61 | 846,886 | -0.07(-0.15%) |
Jun 12, 2015 | 48.52 | 48.82 | 48.25 | 48.68 | 1,147,556 | +0.07(+0.15%) |
Jun 11, 2015 | 48.10 | 48.62 | 47.78 | 48.61 | 1,180,856 | +0.83(+1.74%) |
Jun 10, 2015 | 47.33 | 48.23 | 47.26 | 47.78 | 848,770 | +0.51(+1.08%) |
Jun 09, 2015 | 47.65 | 47.83 | 47.14 | 47.27 | 756,563 | -0.43(-0.90%) |
Jun 08, 2015 | 47.83 | 47.86 | 47.51 | 47.70 | 855,972 | -0.11(-0.24%) |
Jun 05, 2015 | 48.16 | 48.28 | 47.91 | 47.81 | 1,167,690 | -0.74(-1.52%) |
Jun 04, 2015 | 48.84 | 49.02 | 48.27 | 48.55 | 1,114,981 | -0.42(-0.85%) |
Jun 03, 2015 | 49.66 | 49.86 | 48.87 | 48.97 | 1,031,286 | -0.70(-1.40%) |
Jun 02, 2015 | 50.37 | 50.37 | 49.50 | 49.66 | 1,238,082 | -0.82(-1.62%) |
Jun 01, 2015 | 50.30 | 50.83 | 50.04 | 50.48 | 1,338,722 | +0.20(+0.40%) |
May 29, 2015 | 50.89 | 50.98 | 50.07 | 50.28 | 5,873,991 | -0.44(-0.86%) |
May 28, 2015 | 51.03 | 51.35 | 50.37 | 50.72 | 1,295,559 | -0.23(-0.45%) |
May 27, 2015 | 50.75 | 50.98 | 50.59 | 50.95 | 1,358,980 | +0.25(+0.50%) |
May 26, 2015 | 50.80 | 50.88 | 50.43 | 50.70 | 2,169,826 | -0.12(-0.24%) |
May 22, 2015 | 50.37 | 50.82 | 50.82 | 50.82 | 760,730 | +0.23(+0.45%) |
May 21, 2015 | 51.06 | 51.19 | 50.41 | 50.59 | 1,173,190 | -0.39(-0.77%) |
May 20, 2015 | 51.18 | 51.36 | 50.78 | 50.98 | 2,482,503 | -0.09(-0.18%) |
May 19, 2015 | 51.32 | 51.47 | 50.86 | 51.08 | 2,161,812 | -0.34(-0.67%) |
May 18, 2015 | 51.88 | 52.03 | 51.33 | 51.42 | 2,023,081 | -0.43(-0.83%) |
May 15, 2015 | 50.84 | 51.93 | 50.68 | 51.85 | 3,171,602 | +1.18(+2.34%) |
May 14, 2015 | 49.53 | 50.77 | 49.24 | 50.67 | 1,650,694 | +1.45(+2.95%) |
May 13, 2015 | 49.71 | 50.18 | 49.09 | 49.22 | 1,199,349 | -0.26(-0.52%) |
May 12, 2015 | 48.54 | 49.60 | 48.01 | 49.48 | 1,172,510 | +0.62(+1.26%) |
May 11, 2015 | 49.18 | 49.69 | 48.69 | 48.86 | 1,162,693 | -0.33(-0.67%) |
May 08, 2015 | 48.62 | 49.55 | 47.75 | 49.19 | 1,098,585 | +1.09(+2.27%) |
May 07, 2015 | 47.19 | 48.16 | 47.00 | 48.10 | 1,180,336 | +1.02(+2.17%) |
May 06, 2015 | 47.14 | 47.45 | 46.81 | 47.08 | 1,135,092 | -0.06(-0.14%) |
May 05, 2015 | 47.67 | 47.98 | 47.06 | 47.14 | 1,044,250 | -0.76(-1.59%) |
May 04, 2015 | 47.99 | 48.34 | 47.77 | 47.90 | 938,722 | +0.14(+0.29%) |