Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.74 | 51.24 | 50.62 | 50.75 | 4,037,844 | +0.53(+1.05%) |
Jul 30, 2015 | 49.75 | 50.38 | 49.70 | 50.23 | 3,625,460 | +0.23(+0.47%) |
Jul 29, 2015 | 49.87 | 50.10 | 49.52 | 49.99 | 4,089,092 | -0.01(-0.03%) |
Jul 28, 2015 | 49.78 | 50.18 | 49.70 | 50.01 | 4,742,068 | +0.09(+0.18%) |
Jul 27, 2015 | 49.07 | 50.13 | 49.06 | 49.92 | 4,539,137 | +0.90(+1.83%) |
Jul 24, 2015 | 48.94 | 49.25 | 48.72 | 49.02 | 2,659,093 | +0.09(+0.18%) |
Jul 23, 2015 | 49.41 | 49.45 | 48.57 | 48.94 | 4,911,650 | -0.55(-1.12%) |
Jul 22, 2015 | 49.55 | 49.93 | 49.43 | 49.49 | 4,850,056 | -0.03(-0.07%) |
Jul 21, 2015 | 50.06 | 50.06 | 49.25 | 49.52 | 4,299,064 | -0.58(-1.16%) |
Jul 20, 2015 | 50.33 | 50.33 | 49.76 | 50.10 | 4,236,582 | -0.21(-0.41%) |
Jul 17, 2015 | 50.94 | 51.11 | 50.26 | 50.31 | 5,527,140 | -0.85(-1.66%) |
Jul 16, 2015 | 50.68 | 51.28 | 50.65 | 51.16 | 4,588,527 | +0.54(+1.07%) |
Jul 15, 2015 | 50.40 | 50.71 | 50.17 | 50.62 | 3,687,508 | +0.15(+0.30%) |
Jul 14, 2015 | 50.99 | 51.16 | 50.26 | 50.47 | 4,931,778 | -0.38(-0.74%) |
Jul 13, 2015 | 50.99 | 51.25 | 50.56 | 50.84 | 4,088,766 | -0.01(-0.03%) |
Jul 10, 2015 | 50.86 | 51.40 | 50.59 | 50.86 | 3,482,736 | +0.21(+0.40%) |
Jul 09, 2015 | 51.25 | 51.44 | 50.39 | 50.65 | 6,580,742 | -0.49(-0.96%) |
Jul 08, 2015 | 51.17 | 51.68 | 51.08 | 51.14 | 4,268,079 | -0.33(-0.64%) |
Jul 07, 2015 | 50.07 | 51.77 | 50.07 | 51.47 | 9,997,340 | +1.65(+3.32%) |
Jul 06, 2015 | 49.49 | 49.92 | 49.39 | 49.82 | 4,138,759 | +0.22(+0.44%) |
Jul 02, 2015 | 49.02 | 49.60 | 49.60 | 49.60 | 4,938,938 | +0.99(+2.04%) |
Jul 01, 2015 | 48.42 | 48.63 | 48.03 | 48.61 | 3,469,577 | +0.31(+0.65%) |
Jun 30, 2015 | 48.55 | 48.58 | 48.15 | 48.29 | 5,719,667 | -0.16(-0.32%) |
Jun 29, 2015 | 48.61 | 49.04 | 48.43 | 48.45 | 4,707,539 | -0.10(-0.21%) |
Jun 26, 2015 | 48.27 | 48.80 | 48.19 | 48.55 | 6,635,087 | +0.22(+0.45%) |
Jun 25, 2015 | 48.68 | 48.77 | 48.33 | 48.33 | 4,241,937 | -0.17(-0.35%) |
Jun 24, 2015 | 49.24 | 49.41 | 48.50 | 48.50 | 7,177,768 | -0.58(-1.18%) |
Jun 23, 2015 | 49.87 | 50.00 | 49.08 | 49.09 | 5,758,611 | -0.88(-1.77%) |
Jun 22, 2015 | 50.23 | 50.30 | 49.86 | 49.97 | 3,284,662 | -0.09(-0.18%) |
Jun 19, 2015 | 50.84 | 50.96 | 50.02 | 50.06 | 10,652,933 | -0.92(-1.80%) |
Jun 18, 2015 | 50.06 | 51.01 | 50.06 | 50.97 | 6,990,049 | +1.00(+2.00%) |
Jun 17, 2015 | 49.59 | 50.06 | 49.19 | 49.97 | 5,646,841 | +0.35(+0.70%) |
Jun 16, 2015 | 49.66 | 49.72 | 49.33 | 49.63 | 4,701,797 | +0.05(+0.10%) |
Jun 15, 2015 | 49.51 | 49.78 | 49.35 | 49.58 | 4,282,071 | -0.02(-0.04%) |
Jun 12, 2015 | 49.50 | 49.94 | 49.49 | 49.60 | 5,539,533 | -0.23(-0.45%) |
Jun 11, 2015 | 49.63 | 50.04 | 49.62 | 49.82 | 5,011,908 | +0.55(+1.12%) |
Jun 10, 2015 | 49.63 | 49.92 | 49.24 | 49.27 | 5,137,029 | -0.05(-0.11%) |
Jun 09, 2015 | 49.49 | 49.87 | 49.29 | 49.32 | 5,291,073 | -0.22(-0.44%) |
Jun 08, 2015 | 49.70 | 49.82 | 49.41 | 49.54 | 6,963,293 | -0.27(-0.55%) |
Jun 05, 2015 | 50.26 | 50.47 | 49.82 | 49.82 | 8,137,489 | -0.93(-1.83%) |
Jun 04, 2015 | 50.60 | 51.08 | 50.58 | 50.75 | 6,645,973 | +0.01(+0.01%) |
Jun 03, 2015 | 51.29 | 51.55 | 50.28 | 50.74 | 8,137,901 | -0.58(-1.13%) |
Jun 02, 2015 | 51.72 | 51.72 | 51.09 | 51.32 | 7,466,045 | -0.65(-1.25%) |
Jun 01, 2015 | 52.15 | 52.22 | 51.76 | 51.97 | 5,888,937 | +0.18(+0.36%) |
May 29, 2015 | 52.08 | 52.15 | 51.68 | 51.79 | 4,556,533 | -0.15(-0.29%) |
May 28, 2015 | 52.10 | 52.18 | 51.80 | 51.94 | 4,631,561 | -0.18(-0.34%) |
May 27, 2015 | 51.97 | 52.24 | 51.85 | 52.11 | 4,078,714 | +0.31(+0.59%) |
May 26, 2015 | 51.99 | 52.07 | 51.49 | 51.81 | 4,170,001 | -0.20(-0.38%) |
May 22, 2015 | 51.97 | 52.01 | 52.01 | 52.01 | 3,145,074 | -0.08(-0.14%) |
May 21, 2015 | 52.36 | 52.41 | 51.98 | 52.08 | 4,668,871 | -0.26(-0.50%) |
May 20, 2015 | 52.11 | 52.64 | 52.07 | 52.34 | 4,965,317 | +0.24(+0.46%) |
May 19, 2015 | 51.69 | 52.20 | 51.69 | 52.10 | 4,100,196 | +0.11(+0.21%) |
May 18, 2015 | 51.93 | 52.16 | 51.74 | 51.99 | 4,499,511 | -0.08(-0.16%) |
May 15, 2015 | 51.79 | 52.35 | 51.79 | 52.07 | 4,875,146 | +0.45(+0.87%) |
May 14, 2015 | 50.84 | 51.83 | 50.75 | 51.62 | 7,474,914 | +0.72(+1.41%) |
May 13, 2015 | 51.79 | 51.96 | 50.63 | 50.90 | 6,588,903 | -0.73(-1.41%) |
May 12, 2015 | 51.53 | 51.82 | 51.13 | 51.63 | 6,080,863 | -0.18(-0.35%) |
May 11, 2015 | 52.11 | 52.60 | 51.72 | 51.82 | 4,273,977 | -0.37(-0.70%) |
May 08, 2015 | 52.55 | 52.87 | 51.94 | 52.18 | 4,992,636 | +0.20(+0.39%) |
May 07, 2015 | 51.70 | 52.18 | 51.70 | 51.98 | 5,322,645 | +0.27(+0.52%) |
May 06, 2015 | 51.55 | 51.90 | 51.25 | 51.71 | 7,159,469 | +0.11(+0.21%) |
May 05, 2015 | 52.52 | 52.67 | 51.57 | 51.60 | 5,645,933 | -1.16(-2.19%) |
May 04, 2015 | 52.72 | 53.36 | 52.57 | 52.76 | 4,057,741 | +0.04(+0.08%) |