Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.92 | 54.81 | 53.49 | 54.20 | 407,565 | +0.49(+0.90%) |
Jul 30, 2015 | 53.67 | 53.93 | 53.07 | 53.72 | 402,560 | -0.03(-0.05%) |
Jul 29, 2015 | 52.92 | 53.96 | 52.92 | 53.75 | 505,145 | +0.38(+0.72%) |
Jul 28, 2015 | 52.88 | 54.29 | 52.28 | 53.36 | 655,329 | +1.01(+1.93%) |
Jul 27, 2015 | 52.22 | 52.76 | 52.15 | 52.36 | 285,849 | -0.33(-0.62%) |
Jul 24, 2015 | 52.63 | 53.19 | 52.38 | 52.68 | 383,329 | -0.05(-0.09%) |
Jul 23, 2015 | 53.30 | 53.32 | 52.68 | 52.73 | 355,426 | -0.27(-0.51%) |
Jul 22, 2015 | 52.99 | 53.26 | 52.60 | 53.00 | 305,585 | -0.27(-0.51%) |
Jul 21, 2015 | 53.50 | 53.95 | 53.16 | 53.27 | 248,202 | -0.28(-0.52%) |
Jul 20, 2015 | 53.41 | 53.88 | 53.13 | 53.55 | 240,571 | +0.14(+0.26%) |
Jul 17, 2015 | 53.25 | 53.50 | 53.21 | 53.41 | 276,715 | +0.14(+0.26%) |
Jul 16, 2015 | 53.35 | 53.48 | 53.08 | 53.27 | 373,305 | -0.06(-0.11%) |
Jul 15, 2015 | 53.38 | 53.53 | 53.21 | 53.33 | 251,973 | -0.02(-0.04%) |
Jul 14, 2015 | 52.63 | 53.53 | 52.31 | 53.35 | 276,724 | +0.77(+1.47%) |
Jul 13, 2015 | 52.64 | 53.02 | 52.27 | 52.57 | 389,525 | +0.27(+0.52%) |
Jul 10, 2015 | 52.32 | 52.42 | 51.86 | 52.30 | 408,629 | +0.48(+0.92%) |
Jul 09, 2015 | 52.36 | 52.53 | 51.83 | 51.83 | 337,247 | +0.29(+0.56%) |
Jul 08, 2015 | 51.94 | 52.51 | 51.52 | 51.54 | 495,464 | -0.72(-1.38%) |
Jul 07, 2015 | 52.48 | 52.80 | 51.57 | 52.25 | 429,563 | -0.23(-0.44%) |
Jul 06, 2015 | 52.16 | 52.76 | 52.09 | 52.49 | 345,523 | -0.13(-0.25%) |
Jul 02, 2015 | 53.03 | 52.62 | 52.62 | 52.62 | 276,658 | -0.23(-0.44%) |
Jul 01, 2015 | 53.01 | 53.13 | 52.38 | 52.85 | 340,854 | +0.30(+0.57%) |
Jun 30, 2015 | 52.78 | 52.82 | 52.31 | 52.55 | 409,160 | +0.14(+0.27%) |
Jun 29, 2015 | 52.91 | 53.52 | 52.38 | 52.41 | 343,832 | -0.91(-1.72%) |
Jun 26, 2015 | 53.91 | 54.37 | 53.26 | 53.33 | 710,199 | -0.57(-1.06%) |
Jun 25, 2015 | 53.75 | 54.03 | 53.49 | 53.90 | 274,440 | +0.26(+0.49%) |
Jun 24, 2015 | 54.04 | 54.20 | 53.42 | 53.64 | 310,268 | -0.50(-0.93%) |
Jun 23, 2015 | 53.87 | 54.26 | 53.87 | 54.14 | 331,641 | +0.19(+0.35%) |
Jun 22, 2015 | 54.42 | 54.75 | 53.85 | 53.95 | 343,662 | -0.26(-0.48%) |
Jun 19, 2015 | 53.85 | 54.36 | 53.50 | 54.21 | 620,380 | +0.37(+0.69%) |
Jun 18, 2015 | 52.72 | 54.10 | 52.60 | 53.84 | 373,129 | +1.16(+2.20%) |
Jun 17, 2015 | 53.38 | 53.62 | 52.60 | 52.68 | 370,807 | -0.49(-0.93%) |
Jun 16, 2015 | 52.24 | 53.28 | 52.24 | 53.18 | 363,881 | +0.77(+1.48%) |
Jun 15, 2015 | 52.45 | 52.71 | 51.78 | 52.40 | 394,352 | -0.52(-0.99%) |
Jun 12, 2015 | 52.66 | 53.01 | 52.47 | 52.93 | 260,192 | +0.15(+0.28%) |
Jun 11, 2015 | 52.66 | 52.78 | 52.45 | 52.78 | 397,000 | +0.15(+0.28%) |
Jun 10, 2015 | 52.53 | 52.91 | 52.52 | 52.63 | 335,704 | +0.38(+0.73%) |
Jun 09, 2015 | 52.10 | 52.42 | 51.70 | 52.24 | 250,480 | +0.10(+0.20%) |
Jun 08, 2015 | 52.26 | 52.63 | 51.98 | 52.14 | 238,229 | -0.23(-0.45%) |
Jun 05, 2015 | 51.82 | 52.54 | 51.40 | 52.38 | 360,719 | +0.27(+0.52%) |
Jun 04, 2015 | 52.26 | 52.54 | 51.99 | 52.10 | 335,197 | -0.40(-0.76%) |
Jun 03, 2015 | 51.89 | 52.77 | 51.81 | 52.51 | 464,275 | +0.75(+1.44%) |
Jun 02, 2015 | 51.84 | 52.08 | 51.45 | 51.76 | 476,163 | -0.35(-0.68%) |
Jun 01, 2015 | 51.88 | 52.54 | 51.45 | 52.11 | 543,528 | +0.63(+1.21%) |
May 29, 2015 | 51.89 | 52.19 | 51.02 | 51.49 | 1,022,832 | -0.33(-0.63%) |
May 28, 2015 | 51.76 | 52.13 | 51.54 | 51.82 | 309,413 | -0.01(-0.02%) |
May 27, 2015 | 51.53 | 51.86 | 51.20 | 51.83 | 372,409 | +0.34(+0.65%) |
May 26, 2015 | 52.33 | 52.70 | 51.19 | 51.49 | 404,020 | -1.15(-2.18%) |
May 22, 2015 | 52.72 | 52.64 | 52.64 | 52.64 | 307,839 | -0.23(-0.44%) |
May 21, 2015 | 52.57 | 53.10 | 52.35 | 52.87 | 249,394 | +0.17(+0.32%) |
May 20, 2015 | 52.72 | 52.94 | 52.38 | 52.70 | 245,409 | -0.05(-0.09%) |
May 19, 2015 | 52.82 | 53.06 | 52.54 | 52.75 | 214,995 | -0.15(-0.28%) |
May 18, 2015 | 52.04 | 53.02 | 51.93 | 52.90 | 461,497 | +0.91(+1.74%) |
May 15, 2015 | 52.33 | 52.57 | 51.86 | 51.99 | 341,428 | -0.42(-0.80%) |
May 14, 2015 | 51.88 | 52.47 | 51.88 | 52.41 | 348,442 | +1.11(+2.16%) |
May 13, 2015 | 51.11 | 51.69 | 50.94 | 51.30 | 321,589 | +0.36(+0.71%) |
May 12, 2015 | 50.95 | 51.16 | 50.34 | 50.94 | 333,696 | -0.26(-0.51%) |
May 11, 2015 | 50.99 | 51.54 | 50.96 | 51.20 | 281,894 | +0.19(+0.36%) |
May 08, 2015 | 51.19 | 51.38 | 50.94 | 51.02 | 254,333 | +0.36(+0.72%) |
May 07, 2015 | 50.35 | 50.73 | 50.15 | 50.65 | 255,243 | +0.30(+0.59%) |
May 06, 2015 | 50.51 | 50.80 | 49.86 | 50.35 | 318,263 | -0.07(-0.13%) |
May 05, 2015 | 50.60 | 50.83 | 50.02 | 50.42 | 335,450 | -0.41(-0.81%) |
May 04, 2015 | 50.41 | 51.06 | 50.41 | 50.83 | 274,831 | +0.61(+1.22%) |