Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.27 | 53.50 | 53.07 | 53.14 | 133,639 | +0.03(+0.05%) |
Jul 30, 2015 | 53.08 | 53.16 | 52.48 | 53.11 | 86,986 | -0.02(-0.04%) |
Jul 29, 2015 | 52.73 | 53.18 | 52.56 | 53.13 | 166,906 | +0.35(+0.66%) |
Jul 28, 2015 | 52.34 | 52.89 | 51.97 | 52.78 | 116,944 | +0.77(+1.48%) |
Jul 27, 2015 | 52.42 | 52.42 | 51.87 | 52.01 | 118,006 | -0.57(-1.08%) |
Jul 24, 2015 | 53.08 | 53.23 | 52.39 | 52.58 | 141,378 | -0.58(-1.09%) |
Jul 23, 2015 | 53.65 | 53.77 | 53.13 | 53.15 | 160,033 | -0.27(-0.51%) |
Jul 22, 2015 | 53.23 | 53.51 | 53.14 | 53.43 | 223,952 | -0.04(-0.07%) |
Jul 21, 2015 | 53.61 | 53.73 | 53.29 | 53.47 | 127,304 | -0.15(-0.28%) |
Jul 20, 2015 | 53.54 | 53.73 | 53.43 | 53.62 | 292,837 | +0.24(+0.44%) |
Jul 17, 2015 | 53.24 | 53.39 | 53.05 | 53.38 | 133,768 | +0.31(+0.58%) |
Jul 16, 2015 | 53.11 | 53.12 | 52.90 | 53.07 | 137,199 | +0.28(+0.53%) |
Jul 15, 2015 | 53.02 | 53.06 | 52.63 | 52.79 | 269,118 | -0.18(-0.33%) |
Jul 14, 2015 | 52.86 | 53.03 | 52.77 | 52.97 | 159,529 | +0.22(+0.42%) |
Jul 13, 2015 | 52.60 | 52.83 | 52.58 | 52.75 | 463,400 | +0.70(+1.35%) |
Jul 10, 2015 | 51.69 | 52.12 | 51.66 | 52.05 | 202,542 | +0.86(+1.69%) |
Jul 09, 2015 | 51.55 | 51.79 | 51.11 | 51.18 | 69,120 | +0.13(+0.26%) |
Jul 08, 2015 | 51.87 | 51.87 | 50.90 | 51.05 | 125,619 | -1.10(-2.11%) |
Jul 07, 2015 | 51.93 | 52.21 | 51.11 | 52.15 | 203,453 | +0.24(+0.46%) |
Jul 06, 2015 | 51.67 | 52.27 | 51.60 | 51.91 | 133,081 | -0.12(-0.22%) |
Jul 02, 2015 | 52.31 | 52.03 | 52.03 | 52.03 | 106,520 | -0.15(-0.29%) |
Jul 01, 2015 | 52.19 | 52.36 | 51.96 | 52.18 | 161,570 | +0.46(+0.90%) |
Jun 30, 2015 | 51.85 | 52.15 | 51.49 | 51.71 | 173,486 | +0.30(+0.59%) |
Jun 29, 2015 | 52.37 | 52.51 | 51.35 | 51.41 | 129,578 | -1.48(-2.80%) |
Jun 26, 2015 | 53.11 | 53.11 | 52.66 | 52.89 | 149,222 | -0.12(-0.23%) |
Jun 25, 2015 | 53.01 | 53.13 | 52.74 | 53.01 | 106,491 | +0.22(+0.41%) |
Jun 24, 2015 | 53.29 | 53.29 | 52.74 | 52.79 | 108,015 | -0.49(-0.93%) |
Jun 23, 2015 | 53.22 | 53.31 | 53.09 | 53.29 | 132,455 | +0.25(+0.46%) |
Jun 22, 2015 | 53.05 | 53.16 | 52.93 | 53.04 | 143,623 | +0.32(+0.61%) |
Jun 19, 2015 | 52.79 | 52.86 | 52.68 | 52.72 | 73,235 | -0.02(-0.04%) |
Jun 18, 2015 | 52.55 | 52.88 | 52.28 | 52.74 | 97,962 | +0.61(+1.16%) |
Jun 17, 2015 | 52.15 | 52.27 | 51.85 | 52.13 | 94,854 | +0.28(+0.55%) |
Jun 16, 2015 | 51.72 | 51.90 | 51.56 | 51.85 | 51,316 | +0.12(+0.24%) |
Jun 15, 2015 | 51.59 | 51.73 | 51.31 | 51.73 | 143,297 | -0.06(-0.11%) |
Jun 12, 2015 | 51.98 | 51.98 | 51.68 | 51.78 | 73,573 | -0.34(-0.65%) |
Jun 11, 2015 | 52.28 | 52.30 | 52.06 | 52.12 | 57,314 | +0.06(+0.11%) |
Jun 10, 2015 | 51.80 | 52.13 | 51.72 | 52.07 | 238,946 | +0.58(+1.12%) |
Jun 09, 2015 | 51.52 | 51.60 | 51.14 | 51.49 | 57,054 | -0.04(-0.07%) |
Jun 08, 2015 | 51.90 | 51.92 | 51.46 | 51.53 | 257,691 | -0.39(-0.75%) |
Jun 05, 2015 | 51.64 | 51.99 | 51.52 | 51.92 | 67,914 | +0.20(+0.39%) |
Jun 04, 2015 | 52.01 | 52.09 | 51.59 | 51.71 | 47,403 | -0.43(-0.83%) |
Jun 03, 2015 | 52.11 | 52.20 | 51.88 | 52.14 | 107,060 | +0.25(+0.47%) |
Jun 02, 2015 | 51.83 | 52.10 | 51.68 | 51.90 | 87,271 | -0.06(-0.11%) |
Jun 01, 2015 | 51.91 | 52.05 | 51.60 | 51.95 | 258,049 | +0.18(+0.35%) |
May 29, 2015 | 51.97 | 52.02 | 51.64 | 51.77 | 71,639 | -0.28(-0.54%) |
May 28, 2015 | 52.00 | 52.10 | 51.81 | 52.05 | 70,006 | +0.06(+0.11%) |
May 27, 2015 | 51.82 | 52.05 | 51.67 | 52.00 | 74,039 | +0.33(+0.63%) |
May 26, 2015 | 52.13 | 52.13 | 51.61 | 51.67 | 396,094 | -0.45(-0.85%) |
May 22, 2015 | 52.11 | 52.11 | 52.11 | 52.11 | 89,860 | +0.01(+0.02%) |
May 21, 2015 | 51.93 | 52.15 | 51.86 | 52.11 | 78,129 | +0.10(+0.20%) |
May 20, 2015 | 52.00 | 52.15 | 51.75 | 52.00 | 141,385 | -0.04(-0.07%) |
May 19, 2015 | 51.94 | 52.17 | 51.87 | 52.04 | 115,087 | +0.09(+0.18%) |
May 18, 2015 | 51.66 | 51.99 | 51.63 | 51.94 | 79,892 | +0.28(+0.55%) |
May 15, 2015 | 51.82 | 51.89 | 51.58 | 51.66 | 70,235 | -0.11(-0.22%) |
May 14, 2015 | 51.58 | 51.77 | 51.27 | 51.77 | 77,036 | +0.63(+1.24%) |
May 13, 2015 | 51.12 | 51.31 | 51.01 | 51.14 | 88,904 | +0.14(+0.28%) |
May 12, 2015 | 51.19 | 51.19 | 50.79 | 51.00 | 55,170 | -0.29(-0.57%) |
May 11, 2015 | 51.31 | 51.51 | 51.25 | 51.29 | 91,031 | -0.15(-0.29%) |
May 08, 2015 | 51.33 | 51.52 | 51.18 | 51.44 | 65,037 | +0.62(+1.21%) |
May 07, 2015 | 50.31 | 50.89 | 50.31 | 50.83 | 47,167 | +0.40(+0.79%) |
May 06, 2015 | 50.69 | 50.70 | 50.15 | 50.43 | 215,535 | -0.09(-0.17%) |
May 05, 2015 | 51.16 | 51.22 | 50.46 | 50.51 | 49,305 | -0.66(-1.30%) |
May 04, 2015 | 51.20 | 51.31 | 51.09 | 51.18 | 60,358 | +0.18(+0.35%) |