Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.01 | 51.04 | 50.70 | 50.85 | 26,301,438 | +0.30(+0.59%) |
Jul 30, 2015 | 50.41 | 50.56 | 50.18 | 50.55 | 22,288,510 | -0.04(-0.08%) |
Jul 29, 2015 | 50.37 | 50.76 | 50.34 | 50.59 | 20,304,138 | +0.18(+0.36%) |
Jul 28, 2015 | 50.14 | 50.43 | 49.90 | 50.41 | 18,838,108 | +0.63(+1.26%) |
Jul 27, 2015 | 50.04 | 50.04 | 49.71 | 49.79 | 24,236,742 | -0.37(-0.74%) |
Jul 24, 2015 | 50.59 | 50.61 | 50.10 | 50.15 | 17,464,044 | -0.56(-1.10%) |
Jul 23, 2015 | 50.93 | 50.95 | 50.63 | 50.71 | 13,886,350 | -0.13(-0.26%) |
Jul 22, 2015 | 50.70 | 50.88 | 50.70 | 50.84 | 12,970,221 | -0.39(-0.77%) |
Jul 21, 2015 | 51.39 | 51.32 | 51.14 | 51.24 | 17,938,342 | -0.15(-0.29%) |
Jul 20, 2015 | 51.41 | 51.50 | 51.27 | 51.39 | 11,169,085 | +0.12(+0.23%) |
Jul 17, 2015 | 51.32 | 51.32 | 51.19 | 51.27 | 18,819,644 | -0.07(-0.14%) |
Jul 16, 2015 | 51.38 | 51.47 | 51.29 | 51.34 | 26,449,888 | +0.44(+0.86%) |
Jul 15, 2015 | 50.96 | 51.08 | 50.77 | 50.90 | 18,738,162 | -0.19(-0.37%) |
Jul 14, 2015 | 50.86 | 51.15 | 50.79 | 51.09 | 25,243,252 | +0.42(+0.84%) |
Jul 13, 2015 | 50.64 | 50.77 | 50.59 | 50.66 | 18,200,520 | +0.19(+0.37%) |
Jul 10, 2015 | 50.38 | 50.55 | 50.13 | 50.48 | 35,910,944 | +1.60(+3.28%) |
Jul 09, 2015 | 49.18 | 49.24 | 48.77 | 48.87 | 25,430,746 | +0.79(+1.65%) |
Jul 08, 2015 | 48.45 | 48.48 | 47.98 | 48.08 | 41,675,128 | -1.15(-2.33%) |
Jul 07, 2015 | 48.87 | 49.31 | 48.22 | 49.23 | 46,666,164 | +0.02(+0.03%) |
Jul 06, 2015 | 49.17 | 49.64 | 49.06 | 49.21 | 26,883,536 | -1.01(-2.02%) |
Jul 02, 2015 | 50.30 | 50.22 | 50.22 | 50.22 | 26,736,632 | +0.06(+0.13%) |
Jul 01, 2015 | 50.42 | 50.49 | 49.97 | 50.16 | 40,540,736 | +0.32(+0.65%) |
Jun 30, 2015 | 50.53 | 50.53 | 49.66 | 49.84 | 41,012,716 | -0.18(-0.36%) |
Jun 29, 2015 | 50.58 | 50.77 | 49.90 | 50.02 | 42,989,480 | -1.59(-3.07%) |
Jun 26, 2015 | 51.71 | 51.83 | 51.48 | 51.61 | 24,510,328 | -0.02(-0.05%) |
Jun 25, 2015 | 51.87 | 51.87 | 51.59 | 51.63 | 20,895,106 | -0.01(-0.03%) |
Jun 24, 2015 | 51.82 | 51.95 | 51.62 | 51.64 | 27,626,098 | -0.46(-0.87%) |
Jun 23, 2015 | 52.05 | 52.19 | 52.03 | 52.10 | 17,696,750 | +0.14(+0.27%) |
Jun 22, 2015 | 51.98 | 52.28 | 51.87 | 51.96 | 37,199,588 | +0.97(+1.89%) |
Jun 19, 2015 | 51.07 | 51.15 | 50.97 | 51.00 | 19,796,022 | -0.12(-0.24%) |
Jun 18, 2015 | 50.82 | 51.55 | 50.78 | 51.12 | 31,850,094 | +0.46(+0.90%) |
Jun 17, 2015 | 50.59 | 50.78 | 50.17 | 50.66 | 22,152,062 | -0.12(-0.23%) |
Jun 16, 2015 | 50.54 | 50.83 | 50.46 | 50.78 | 15,533,239 | -0.02(-0.03%) |
Jun 15, 2015 | 50.48 | 50.83 | 50.44 | 50.80 | 19,587,734 | -0.31(-0.60%) |
Jun 12, 2015 | 50.98 | 51.30 | 50.81 | 51.10 | 19,826,960 | -0.41(-0.79%) |
Jun 11, 2015 | 51.58 | 51.68 | 51.28 | 51.51 | 26,626,832 | +0.14(+0.27%) |
Jun 10, 2015 | 51.07 | 51.51 | 51.00 | 51.37 | 22,399,378 | +1.06(+2.10%) |
Jun 09, 2015 | 50.33 | 50.46 | 50.08 | 50.32 | 16,988,448 | -0.28(-0.55%) |
Jun 08, 2015 | 50.59 | 50.64 | 50.40 | 50.59 | 19,012,384 | -0.07(-0.14%) |
Jun 05, 2015 | 50.54 | 50.85 | 50.37 | 50.66 | 18,943,878 | -0.61(-1.19%) |
Jun 04, 2015 | 51.49 | 51.87 | 51.11 | 51.27 | 22,264,372 | -0.56(-1.07%) |
Jun 03, 2015 | 51.75 | 52.09 | 51.75 | 51.83 | 27,601,814 | +0.29(+0.55%) |
Jun 02, 2015 | 51.44 | 51.79 | 51.35 | 51.54 | 18,445,128 | +0.24(+0.47%) |
Jun 01, 2015 | 51.57 | 51.60 | 51.10 | 51.31 | 24,701,396 | -0.14(-0.27%) |
May 29, 2015 | 51.68 | 51.79 | 51.20 | 51.44 | 30,802,836 | -0.50(-0.97%) |
May 28, 2015 | 51.77 | 52.00 | 51.53 | 51.95 | 16,509,353 | -0.09(-0.18%) |
May 27, 2015 | 51.60 | 52.09 | 51.58 | 52.04 | 23,039,946 | +0.50(+0.97%) |
May 26, 2015 | 52.00 | 52.02 | 51.44 | 51.54 | 26,331,824 | -0.94(-1.79%) |
May 22, 2015 | 52.55 | 52.48 | 52.48 | 52.48 | 15,768,632 | -0.34(-0.64%) |
May 21, 2015 | 52.62 | 52.89 | 52.58 | 52.82 | 14,818,549 | +0.28(+0.53%) |
May 20, 2015 | 52.42 | 52.71 | 52.34 | 52.54 | 17,957,560 | +0.10(+0.19%) |
May 19, 2015 | 52.43 | 52.56 | 52.37 | 52.44 | 14,776,022 | -0.20(-0.38%) |
May 18, 2015 | 52.57 | 52.69 | 52.49 | 52.64 | 15,380,961 | -0.18(-0.34%) |
May 15, 2015 | 52.58 | 52.86 | 52.48 | 52.82 | 19,005,630 | +0.06(+0.12%) |
May 14, 2015 | 52.59 | 52.77 | 52.49 | 52.76 | 23,668,998 | +0.63(+1.20%) |
May 13, 2015 | 52.28 | 52.42 | 52.05 | 52.13 | 18,838,568 | +0.39(+0.75%) |
May 12, 2015 | 51.68 | 51.88 | 51.59 | 51.75 | 15,614,917 | -0.03(-0.06%) |
May 11, 2015 | 51.85 | 52.02 | 51.75 | 51.78 | 18,828,930 | -0.46(-0.87%) |
May 08, 2015 | 51.94 | 52.31 | 51.92 | 52.23 | 39,683,380 | +1.18(+2.31%) |
May 07, 2015 | 51.00 | 51.12 | 50.83 | 51.05 | 22,942,072 | -0.17(-0.33%) |
May 06, 2015 | 51.41 | 51.49 | 51.00 | 51.22 | 21,469,068 | +0.13(+0.26%) |
May 05, 2015 | 51.64 | 51.65 | 51.02 | 51.09 | 27,614,354 | -0.77(-1.49%) |
May 04, 2015 | 51.88 | 51.95 | 51.76 | 51.86 | 24,435,060 | -0.05(-0.10%) |