Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.73 | 54.31 | 53.38 | 53.77 | 1,424,628 | +0.50(+0.95%) |
Jul 30, 2015 | 52.57 | 53.56 | 52.38 | 53.26 | 1,067,993 | +1.23(+2.36%) |
Jul 29, 2015 | 51.84 | 52.16 | 51.45 | 52.03 | 852,386 | +0.12(+0.23%) |
Jul 28, 2015 | 52.13 | 52.25 | 51.68 | 51.92 | 885,937 | -0.13(-0.25%) |
Jul 27, 2015 | 51.88 | 52.26 | 51.76 | 52.05 | 859,354 | +0.14(+0.27%) |
Jul 24, 2015 | 51.74 | 52.14 | 51.48 | 51.91 | 779,239 | +0.09(+0.18%) |
Jul 23, 2015 | 52.22 | 52.27 | 51.38 | 51.81 | 803,057 | -0.04(-0.08%) |
Jul 22, 2015 | 51.40 | 52.09 | 51.40 | 51.86 | 796,341 | +0.46(+0.90%) |
Jul 21, 2015 | 51.81 | 52.03 | 51.38 | 51.40 | 800,319 | -0.37(-0.71%) |
Jul 20, 2015 | 51.19 | 51.85 | 50.91 | 51.76 | 1,005,776 | +0.45(+0.87%) |
Jul 17, 2015 | 51.40 | 51.42 | 50.92 | 51.32 | 759,351 | -0.15(-0.28%) |
Jul 16, 2015 | 51.11 | 51.51 | 50.75 | 51.46 | 654,134 | +0.59(+1.15%) |
Jul 15, 2015 | 50.82 | 51.30 | 50.53 | 50.88 | 702,631 | +0.00(+0.00%) |
Jul 14, 2015 | 51.02 | 51.30 | 50.67 | 50.88 | 1,235,162 | -0.10(-0.19%) |
Jul 13, 2015 | 51.32 | 51.76 | 50.71 | 50.97 | 898,010 | +0.09(+0.17%) |
Jul 10, 2015 | 50.67 | 51.32 | 50.38 | 50.88 | 829,759 | +0.50(+0.99%) |
Jul 09, 2015 | 50.60 | 50.73 | 50.20 | 50.39 | 846,056 | +0.07(+0.13%) |
Jul 08, 2015 | 49.71 | 50.69 | 49.58 | 50.32 | 1,540,493 | +0.20(+0.39%) |
Jul 07, 2015 | 49.37 | 50.26 | 49.24 | 50.12 | 1,162,299 | +0.89(+1.81%) |
Jul 06, 2015 | 48.90 | 49.61 | 48.49 | 49.23 | 1,254,273 | -0.07(-0.13%) |
Jul 02, 2015 | 49.22 | 49.30 | 49.30 | 49.30 | 1,456,551 | +0.42(+0.87%) |
Jul 01, 2015 | 48.33 | 48.93 | 47.81 | 48.87 | 1,622,175 | +1.18(+2.47%) |
Jun 30, 2015 | 47.84 | 48.13 | 47.37 | 47.70 | 893,820 | +0.13(+0.28%) |
Jun 29, 2015 | 47.78 | 48.40 | 47.52 | 47.56 | 1,070,610 | -0.44(-0.91%) |
Jun 26, 2015 | 47.85 | 48.10 | 47.53 | 48.00 | 982,380 | +0.17(+0.35%) |
Jun 25, 2015 | 48.48 | 48.73 | 47.65 | 47.84 | 1,043,684 | -0.61(-1.27%) |
Jun 24, 2015 | 49.21 | 49.37 | 48.42 | 48.45 | 1,077,358 | -0.67(-1.35%) |
Jun 23, 2015 | 49.82 | 49.88 | 49.03 | 49.12 | 1,064,807 | -0.72(-1.45%) |
Jun 22, 2015 | 50.46 | 50.60 | 49.80 | 49.84 | 1,769,046 | -0.55(-1.09%) |
Jun 19, 2015 | 50.79 | 50.96 | 50.29 | 50.39 | 1,729,757 | -0.48(-0.93%) |
Jun 18, 2015 | 50.28 | 51.00 | 50.28 | 50.86 | 1,529,553 | +0.67(+1.33%) |
Jun 17, 2015 | 50.59 | 50.64 | 50.00 | 50.20 | 5,964,897 | +0.12(+0.25%) |
Jun 16, 2015 | 48.70 | 50.24 | 48.67 | 50.07 | 1,560,882 | +1.00(+2.04%) |
Jun 15, 2015 | 49.10 | 49.39 | 48.74 | 49.07 | 838,896 | -0.07(-0.15%) |
Jun 12, 2015 | 48.98 | 49.28 | 48.71 | 49.14 | 1,136,730 | +0.07(+0.15%) |
Jun 11, 2015 | 48.56 | 49.08 | 48.23 | 49.07 | 1,169,716 | +0.84(+1.74%) |
Jun 10, 2015 | 47.78 | 48.69 | 47.71 | 48.23 | 840,762 | +0.51(+1.08%) |
Jun 09, 2015 | 48.10 | 48.29 | 47.59 | 47.72 | 749,425 | -0.43(-0.90%) |
Jun 08, 2015 | 48.28 | 48.32 | 47.96 | 48.15 | 847,896 | -0.12(-0.24%) |
Jun 05, 2015 | 48.62 | 48.74 | 48.37 | 48.27 | 1,156,674 | -0.75(-1.52%) |
Jun 04, 2015 | 49.30 | 49.48 | 48.73 | 49.01 | 1,104,462 | -0.42(-0.85%) |
Jun 03, 2015 | 50.14 | 50.34 | 49.33 | 49.43 | 1,021,557 | -0.70(-1.40%) |
Jun 02, 2015 | 50.85 | 50.85 | 49.97 | 50.14 | 1,226,402 | -0.83(-1.62%) |
Jun 01, 2015 | 50.77 | 51.31 | 50.52 | 50.96 | 1,326,093 | +0.20(+0.40%) |
May 29, 2015 | 51.38 | 51.47 | 50.54 | 50.76 | 5,818,577 | -0.44(-0.86%) |
May 28, 2015 | 51.52 | 51.84 | 50.85 | 51.20 | 1,283,337 | -0.23(-0.45%) |
May 27, 2015 | 51.23 | 51.46 | 51.07 | 51.43 | 1,346,159 | +0.25(+0.50%) |
May 26, 2015 | 51.28 | 51.36 | 50.91 | 51.18 | 2,149,356 | -0.12(-0.24%) |
May 22, 2015 | 50.85 | 51.30 | 51.30 | 51.30 | 753,553 | +0.23(+0.45%) |
May 21, 2015 | 51.54 | 51.67 | 50.89 | 51.07 | 1,162,122 | -0.40(-0.77%) |
May 20, 2015 | 51.67 | 51.85 | 51.27 | 51.47 | 2,459,083 | -0.09(-0.18%) |
May 19, 2015 | 51.80 | 51.96 | 51.34 | 51.56 | 2,141,418 | -0.35(-0.67%) |
May 18, 2015 | 52.38 | 52.52 | 51.82 | 51.91 | 2,003,996 | -0.43(-0.83%) |
May 15, 2015 | 51.33 | 52.43 | 51.17 | 52.35 | 3,141,681 | +1.20(+2.34%) |
May 14, 2015 | 50.01 | 51.25 | 49.71 | 51.15 | 1,635,122 | +1.46(+2.95%) |
May 13, 2015 | 50.19 | 50.66 | 49.56 | 49.69 | 1,188,035 | -0.26(-0.52%) |
May 12, 2015 | 49.01 | 50.07 | 48.47 | 49.95 | 1,161,449 | +0.62(+1.26%) |
May 11, 2015 | 49.64 | 50.16 | 49.15 | 49.32 | 1,151,724 | -0.33(-0.67%) |
May 08, 2015 | 49.08 | 50.02 | 48.20 | 49.66 | 1,088,221 | +1.10(+2.27%) |
May 07, 2015 | 47.64 | 48.61 | 47.45 | 48.56 | 1,169,201 | +1.03(+2.17%) |
May 06, 2015 | 47.59 | 47.90 | 47.26 | 47.53 | 1,124,384 | -0.07(-0.14%) |
May 05, 2015 | 48.12 | 48.43 | 47.51 | 47.59 | 1,034,399 | -0.77(-1.59%) |
May 04, 2015 | 48.45 | 48.80 | 48.22 | 48.36 | 929,866 | +0.14(+0.29%) |