Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.46 | 50.46 | 49.90 | 50.01 | 1,737,995 | -0.29(-0.58%) |
Jul 30, 2015 | 50.14 | 50.38 | 49.96 | 50.30 | 1,294,451 | +0.02(+0.04%) |
Jul 29, 2015 | 49.68 | 50.40 | 49.36 | 50.28 | 2,060,171 | +0.84(+1.70%) |
Jul 28, 2015 | 49.25 | 49.63 | 48.87 | 49.44 | 2,223,137 | +0.41(+0.85%) |
Jul 27, 2015 | 50.25 | 50.34 | 48.96 | 49.03 | 2,551,188 | -1.83(-3.60%) |
Jul 24, 2015 | 51.88 | 52.02 | 50.72 | 50.85 | 1,262,210 | -1.13(-2.18%) |
Jul 23, 2015 | 51.97 | 52.60 | 51.94 | 51.98 | 1,343,746 | +0.13(+0.25%) |
Jul 22, 2015 | 51.53 | 51.98 | 51.37 | 51.85 | 1,219,681 | +0.30(+0.59%) |
Jul 21, 2015 | 51.87 | 52.02 | 51.49 | 51.55 | 1,040,682 | -0.39(-0.74%) |
Jul 20, 2015 | 51.69 | 52.09 | 51.58 | 51.94 | 564,676 | +0.23(+0.44%) |
Jul 17, 2015 | 52.08 | 52.13 | 51.58 | 51.71 | 582,849 | -0.41(-0.78%) |
Jul 16, 2015 | 52.19 | 52.44 | 51.82 | 52.12 | 690,304 | +0.24(+0.45%) |
Jul 15, 2015 | 52.48 | 52.62 | 51.82 | 51.88 | 939,530 | -0.70(-1.33%) |
Jul 14, 2015 | 52.67 | 52.71 | 52.34 | 52.58 | 937,714 | -0.14(-0.27%) |
Jul 13, 2015 | 52.48 | 52.83 | 52.07 | 52.72 | 1,673,379 | +0.78(+1.51%) |
Jul 10, 2015 | 51.90 | 52.05 | 51.58 | 51.94 | 1,341,143 | +0.74(+1.45%) |
Jul 09, 2015 | 51.51 | 51.92 | 51.02 | 51.19 | 1,633,139 | +0.50(+0.99%) |
Jul 08, 2015 | 51.32 | 51.49 | 50.38 | 50.69 | 1,538,256 | -0.99(-1.92%) |
Jul 07, 2015 | 51.34 | 51.84 | 50.88 | 51.68 | 2,008,756 | +0.34(+0.66%) |
Jul 06, 2015 | 51.83 | 52.04 | 51.16 | 51.34 | 1,251,559 | -1.02(-1.94%) |
Jul 02, 2015 | 52.64 | 52.36 | 52.36 | 52.36 | 1,657,311 | +0.05(+0.09%) |
Jul 01, 2015 | 51.97 | 52.41 | 51.72 | 52.31 | 2,143,079 | +0.68(+1.31%) |
Jun 30, 2015 | 51.63 | 51.81 | 51.16 | 51.64 | 1,703,057 | +0.70(+1.37%) |
Jun 29, 2015 | 51.15 | 51.56 | 50.90 | 50.94 | 1,955,710 | -1.01(-1.94%) |
Jun 26, 2015 | 50.92 | 51.97 | 50.71 | 51.95 | 2,263,234 | +1.23(+2.43%) |
Jun 25, 2015 | 50.98 | 51.04 | 50.58 | 50.71 | 931,821 | -0.25(-0.50%) |
Jun 24, 2015 | 51.42 | 51.49 | 50.84 | 50.97 | 916,578 | -0.58(-1.13%) |
Jun 23, 2015 | 51.75 | 51.75 | 51.31 | 51.55 | 726,159 | -0.06(-0.11%) |
Jun 22, 2015 | 51.81 | 51.86 | 51.45 | 51.61 | 683,039 | +0.17(+0.33%) |
Jun 19, 2015 | 51.82 | 51.88 | 51.42 | 51.44 | 1,129,750 | -0.50(-0.96%) |
Jun 18, 2015 | 51.52 | 52.11 | 51.35 | 51.94 | 961,334 | +0.65(+1.27%) |
Jun 17, 2015 | 51.28 | 51.47 | 50.89 | 51.29 | 655,968 | +0.10(+0.20%) |
Jun 16, 2015 | 50.89 | 51.23 | 50.63 | 51.18 | 666,010 | +0.21(+0.41%) |
Jun 15, 2015 | 51.05 | 51.11 | 50.79 | 50.98 | 803,950 | -0.64(-1.24%) |
Jun 12, 2015 | 51.46 | 52.12 | 51.30 | 51.62 | 1,140,547 | +0.03(+0.05%) |
Jun 11, 2015 | 51.37 | 51.74 | 51.17 | 51.59 | 1,166,061 | +0.28(+0.55%) |
Jun 10, 2015 | 50.82 | 51.39 | 50.65 | 51.31 | 565,351 | +0.73(+1.45%) |
Jun 09, 2015 | 50.83 | 51.02 | 50.56 | 50.57 | 607,873 | -0.24(-0.46%) |
Jun 08, 2015 | 50.64 | 50.94 | 50.49 | 50.81 | 1,326,040 | +0.10(+0.20%) |
Jun 05, 2015 | 50.22 | 50.76 | 50.09 | 50.70 | 1,145,305 | +0.55(+1.09%) |
Jun 04, 2015 | 50.62 | 50.64 | 49.87 | 50.16 | 1,237,253 | -0.77(-1.52%) |
Jun 03, 2015 | 50.85 | 51.16 | 50.71 | 50.93 | 784,289 | +0.08(+0.15%) |
Jun 02, 2015 | 50.34 | 51.14 | 50.08 | 50.86 | 792,367 | +0.32(+0.63%) |
Jun 01, 2015 | 50.81 | 50.81 | 50.21 | 50.54 | 725,882 | -0.06(-0.11%) |
May 29, 2015 | 50.93 | 51.02 | 50.23 | 50.59 | 1,723,093 | -0.39(-0.76%) |
May 28, 2015 | 51.06 | 51.14 | 50.73 | 50.98 | 656,567 | -0.19(-0.37%) |
May 27, 2015 | 50.66 | 51.25 | 50.66 | 51.17 | 797,854 | +0.44(+0.87%) |
May 26, 2015 | 51.29 | 51.29 | 50.54 | 50.72 | 784,249 | -0.80(-1.55%) |
May 22, 2015 | 51.66 | 51.52 | 51.52 | 51.52 | 748,833 | -0.19(-0.36%) |
May 21, 2015 | 51.68 | 51.96 | 51.57 | 51.71 | 681,017 | +0.01(+0.02%) |
May 20, 2015 | 51.71 | 51.81 | 51.46 | 51.70 | 790,735 | -0.02(-0.04%) |
May 19, 2015 | 52.09 | 52.21 | 51.49 | 51.72 | 712,316 | -0.40(-0.76%) |
May 18, 2015 | 51.85 | 52.29 | 51.81 | 52.12 | 1,561,803 | +0.00(+0.00%) |
May 15, 2015 | 52.11 | 52.19 | 51.72 | 52.12 | 1,497,806 | +0.15(+0.29%) |
May 14, 2015 | 51.45 | 52.09 | 51.22 | 51.97 | 1,130,826 | +0.83(+1.62%) |
May 13, 2015 | 50.45 | 51.58 | 50.44 | 51.14 | 2,122,803 | +0.99(+1.97%) |
May 12, 2015 | 49.60 | 50.32 | 49.47 | 50.15 | 1,304,714 | +0.40(+0.79%) |
May 11, 2015 | 49.73 | 49.90 | 49.57 | 49.75 | 753,802 | -0.04(-0.08%) |
May 08, 2015 | 49.77 | 49.92 | 49.52 | 49.79 | 810,595 | +0.58(+1.19%) |
May 07, 2015 | 49.10 | 49.50 | 48.94 | 49.21 | 823,585 | +0.02(+0.04%) |
May 06, 2015 | 49.90 | 50.00 | 48.91 | 49.19 | 1,334,434 | -0.57(-1.15%) |
May 05, 2015 | 49.92 | 50.54 | 49.64 | 49.76 | 1,662,722 | -0.38(-0.75%) |
May 04, 2015 | 49.70 | 50.41 | 49.70 | 50.14 | 1,430,420 | +0.52(+1.04%) |