Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.14 | 55.60 | 54.77 | 55.38 | 3,723,569 | +0.31(+0.56%) |
Jul 30, 2015 | 54.53 | 55.12 | 54.35 | 55.07 | 2,387,563 | +0.47(+0.87%) |
Jul 29, 2015 | 54.31 | 54.70 | 53.85 | 54.60 | 2,478,848 | +0.25(+0.46%) |
Jul 28, 2015 | 53.36 | 54.40 | 52.84 | 54.35 | 3,072,413 | +1.25(+2.35%) |
Jul 27, 2015 | 53.85 | 54.04 | 52.57 | 53.10 | 2,987,241 | -0.42(-0.79%) |
Jul 24, 2015 | 54.57 | 55.03 | 52.75 | 53.52 | 4,002,750 | -0.12(-0.23%) |
Jul 23, 2015 | 53.81 | 54.29 | 53.48 | 53.64 | 4,112,459 | +0.36(+0.67%) |
Jul 22, 2015 | 53.17 | 53.42 | 53.01 | 53.28 | 2,074,898 | +0.06(+0.12%) |
Jul 21, 2015 | 52.46 | 53.27 | 52.18 | 53.22 | 3,274,416 | +0.87(+1.66%) |
Jul 20, 2015 | 52.13 | 52.46 | 52.05 | 52.35 | 1,764,384 | +0.27(+0.52%) |
Jul 17, 2015 | 52.23 | 52.28 | 51.74 | 52.08 | 2,072,120 | -0.40(-0.75%) |
Jul 16, 2015 | 52.56 | 52.56 | 51.92 | 52.47 | 1,947,646 | +0.24(+0.47%) |
Jul 15, 2015 | 52.22 | 52.61 | 51.95 | 52.23 | 2,301,495 | -0.04(-0.07%) |
Jul 14, 2015 | 52.43 | 52.47 | 52.05 | 52.26 | 1,562,044 | -0.12(-0.23%) |
Jul 13, 2015 | 51.56 | 52.48 | 51.56 | 52.38 | 2,800,712 | +1.19(+2.33%) |
Jul 10, 2015 | 50.85 | 51.37 | 50.52 | 51.19 | 1,943,612 | +0.98(+1.95%) |
Jul 09, 2015 | 50.76 | 51.01 | 50.19 | 50.21 | 1,676,216 | -0.06(-0.13%) |
Jul 08, 2015 | 51.07 | 51.29 | 50.19 | 50.28 | 2,063,459 | -1.16(-2.25%) |
Jul 07, 2015 | 51.07 | 51.52 | 50.45 | 51.44 | 1,841,278 | +0.45(+0.87%) |
Jul 06, 2015 | 51.34 | 51.65 | 50.70 | 50.99 | 2,879,283 | -0.78(-1.50%) |
Jul 02, 2015 | 51.57 | 51.77 | 51.77 | 51.77 | 3,318,595 | +0.34(+0.66%) |
Jul 01, 2015 | 50.34 | 51.50 | 50.23 | 51.43 | 3,542,267 | +1.33(+2.65%) |
Jun 30, 2015 | 49.98 | 50.55 | 49.88 | 50.10 | 4,003,136 | +0.65(+1.31%) |
Jun 29, 2015 | 50.26 | 50.54 | 49.42 | 49.45 | 2,675,820 | -1.39(-2.74%) |
Jun 26, 2015 | 50.83 | 51.23 | 50.82 | 50.85 | 7,267,381 | +0.19(+0.38%) |
Jun 25, 2015 | 50.03 | 50.76 | 50.03 | 50.65 | 2,923,623 | +0.18(+0.36%) |
Jun 24, 2015 | 51.09 | 51.20 | 50.45 | 50.47 | 2,313,780 | -0.73(-1.42%) |
Jun 23, 2015 | 50.70 | 51.53 | 50.67 | 51.20 | 3,229,189 | +0.82(+1.63%) |
Jun 22, 2015 | 50.67 | 50.67 | 50.24 | 50.38 | 1,789,448 | +0.04(+0.07%) |
Jun 19, 2015 | 50.36 | 50.65 | 50.34 | 50.34 | 3,141,470 | -0.14(-0.28%) |
Jun 18, 2015 | 49.98 | 50.70 | 49.96 | 50.49 | 2,114,887 | +0.57(+1.15%) |
Jun 17, 2015 | 49.93 | 50.05 | 49.43 | 49.91 | 2,402,110 | +0.06(+0.12%) |
Jun 16, 2015 | 49.53 | 49.93 | 49.32 | 49.86 | 2,135,868 | +0.40(+0.80%) |
Jun 15, 2015 | 48.94 | 49.70 | 48.94 | 49.46 | 2,531,175 | -0.24(-0.49%) |
Jun 12, 2015 | 49.78 | 49.97 | 49.55 | 49.70 | 2,192,053 | -0.29(-0.57%) |
Jun 11, 2015 | 50.32 | 50.54 | 49.95 | 49.99 | 1,982,056 | -0.32(-0.63%) |
Jun 10, 2015 | 50.16 | 50.69 | 50.02 | 50.31 | 2,495,580 | +0.43(+0.86%) |
Jun 09, 2015 | 50.08 | 50.29 | 49.57 | 49.88 | 1,691,961 | -0.09(-0.17%) |
Jun 08, 2015 | 50.29 | 50.41 | 49.96 | 49.96 | 1,575,383 | -0.48(-0.95%) |
Jun 05, 2015 | 50.38 | 50.70 | 50.14 | 50.44 | 1,888,273 | +0.01(+0.01%) |
Jun 04, 2015 | 50.51 | 50.92 | 50.37 | 50.44 | 1,950,734 | -0.44(-0.86%) |
Jun 03, 2015 | 50.52 | 50.97 | 50.27 | 50.87 | 1,778,899 | +0.38(+0.75%) |
Jun 02, 2015 | 50.42 | 50.75 | 50.07 | 50.49 | 2,036,626 | +0.29(+0.57%) |
Jun 01, 2015 | 50.52 | 50.56 | 50.02 | 50.21 | 1,784,881 | -0.16(-0.31%) |
May 29, 2015 | 50.82 | 50.82 | 50.24 | 50.37 | 3,439,886 | -0.46(-0.91%) |
May 28, 2015 | 49.66 | 51.33 | 49.60 | 50.83 | 4,515,134 | +1.19(+2.39%) |
May 27, 2015 | 49.52 | 49.70 | 48.94 | 49.64 | 3,955,586 | -0.09(-0.19%) |
May 26, 2015 | 50.58 | 50.84 | 49.62 | 49.74 | 3,517,455 | -1.29(-2.54%) |
May 22, 2015 | 51.02 | 51.03 | 51.03 | 51.03 | 1,694,687 | +0.06(+0.11%) |
May 21, 2015 | 50.78 | 51.07 | 50.59 | 50.97 | 1,947,056 | +0.06(+0.13%) |
May 20, 2015 | 51.26 | 51.27 | 50.88 | 50.91 | 2,245,656 | -0.19(-0.36%) |
May 19, 2015 | 51.44 | 51.49 | 50.99 | 51.10 | 1,882,413 | -0.23(-0.45%) |
May 18, 2015 | 51.03 | 51.42 | 51.01 | 51.32 | 1,575,794 | +0.36(+0.72%) |
May 15, 2015 | 50.67 | 50.99 | 50.42 | 50.96 | 3,515,497 | +0.49(+0.96%) |
May 14, 2015 | 50.54 | 50.72 | 50.02 | 50.47 | 3,159,152 | +0.24(+0.47%) |
May 13, 2015 | 50.92 | 51.20 | 49.90 | 50.24 | 3,542,380 | -0.76(-1.49%) |
May 12, 2015 | 50.99 | 51.16 | 50.54 | 50.99 | 1,865,246 | -0.36(-0.70%) |
May 11, 2015 | 51.45 | 51.67 | 51.23 | 51.35 | 2,513,477 | -0.06(-0.13%) |
May 08, 2015 | 51.21 | 51.72 | 51.20 | 51.42 | 2,019,111 | +0.66(+1.31%) |
May 07, 2015 | 50.48 | 50.91 | 50.48 | 50.75 | 2,766,846 | +0.14(+0.28%) |
May 06, 2015 | 51.10 | 51.31 | 50.36 | 50.61 | 2,696,433 | -0.52(-1.02%) |
May 05, 2015 | 50.97 | 51.55 | 50.92 | 51.13 | 2,773,943 | +0.17(+0.34%) |
May 04, 2015 | 51.73 | 51.83 | 50.79 | 50.96 | 3,742,214 | -0.56(-1.10%) |