Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.09 | 50.23 | 49.81 | 49.93 | 1,162,566 | +0.22(+0.44%) |
Jul 30, 2015 | 49.71 | 49.76 | 49.46 | 49.71 | 691,722 | -0.49(-0.97%) |
Jul 29, 2015 | 49.69 | 50.30 | 49.68 | 50.20 | 1,677,776 | +0.38(+0.76%) |
Jul 28, 2015 | 49.62 | 49.87 | 49.40 | 49.82 | 918,766 | +0.62(+1.27%) |
Jul 27, 2015 | 49.21 | 49.44 | 49.03 | 49.20 | 3,660,682 | -1.09(-2.16%) |
Jul 24, 2015 | 50.59 | 50.62 | 50.10 | 50.28 | 1,468,522 | -0.63(-1.24%) |
Jul 23, 2015 | 51.09 | 51.21 | 50.83 | 50.92 | 1,711,306 | -0.21(-0.41%) |
Jul 22, 2015 | 51.30 | 51.33 | 51.08 | 51.13 | 1,312,158 | -0.51(-1.00%) |
Jul 21, 2015 | 51.75 | 51.94 | 51.60 | 51.64 | 860,428 | +0.05(+0.10%) |
Jul 20, 2015 | 51.56 | 51.75 | 51.37 | 51.59 | 709,194 | -0.32(-0.62%) |
Jul 17, 2015 | 52.10 | 52.10 | 51.83 | 51.91 | 507,472 | +0.08(+0.15%) |
Jul 16, 2015 | 51.56 | 51.89 | 51.52 | 51.83 | 1,147,682 | +0.68(+1.33%) |
Jul 15, 2015 | 51.39 | 51.49 | 51.10 | 51.15 | 833,944 | -0.60(-1.16%) |
Jul 14, 2015 | 51.46 | 51.80 | 51.45 | 51.75 | 834,632 | -0.10(-0.19%) |
Jul 13, 2015 | 52.23 | 52.34 | 51.73 | 51.85 | 3,197,335 | +0.36(+0.70%) |
Jul 10, 2015 | 51.41 | 51.56 | 51.09 | 51.49 | 2,621,980 | +1.28(+2.55%) |
Jul 09, 2015 | 50.60 | 50.76 | 50.20 | 50.21 | 2,077,457 | +1.23(+2.51%) |
Jul 08, 2015 | 49.51 | 49.68 | 48.93 | 48.98 | 5,734,941 | -2.10(-4.11%) |
Jul 07, 2015 | 50.80 | 51.12 | 50.28 | 51.08 | 4,178,125 | -0.86(-1.65%) |
Jul 06, 2015 | 51.84 | 52.36 | 51.78 | 51.94 | 2,203,130 | -1.54(-2.88%) |
Jul 02, 2015 | 53.54 | 53.48 | 53.48 | 53.48 | 702,737 | +0.16(+0.30%) |
Jul 01, 2015 | 53.43 | 53.55 | 53.14 | 53.32 | 609,655 | +0.24(+0.46%) |
Jun 30, 2015 | 53.49 | 53.58 | 53.01 | 53.07 | 2,444,493 | +0.59(+1.12%) |
Jun 29, 2015 | 52.88 | 53.04 | 52.46 | 52.48 | 771,666 | -1.20(-2.24%) |
Jun 26, 2015 | 53.89 | 53.97 | 53.65 | 53.69 | 476,766 | -0.65(-1.19%) |
Jun 25, 2015 | 54.61 | 54.67 | 54.31 | 54.34 | 334,951 | -0.21(-0.38%) |
Jun 24, 2015 | 54.80 | 54.96 | 54.54 | 54.54 | 1,826,484 | -0.39(-0.72%) |
Jun 23, 2015 | 54.72 | 54.95 | 54.71 | 54.94 | 2,342,268 | +0.60(+1.11%) |
Jun 22, 2015 | 54.32 | 54.52 | 54.26 | 54.33 | 555,210 | +0.64(+1.20%) |
Jun 19, 2015 | 53.82 | 53.95 | 53.68 | 53.69 | 898,420 | -0.28(-0.51%) |
Jun 18, 2015 | 53.81 | 54.10 | 53.61 | 53.96 | 943,331 | +0.42(+0.78%) |
Jun 17, 2015 | 53.35 | 53.75 | 53.07 | 53.55 | 1,321,733 | +0.42(+0.79%) |
Jun 16, 2015 | 52.97 | 53.24 | 52.96 | 53.13 | 2,639,398 | -0.23(-0.42%) |
Jun 15, 2015 | 53.24 | 53.46 | 53.24 | 53.35 | 966,037 | -0.78(-1.44%) |
Jun 12, 2015 | 54.09 | 54.24 | 53.97 | 54.13 | 2,438,326 | +0.17(+0.31%) |
Jun 11, 2015 | 54.19 | 54.19 | 53.86 | 53.96 | 749,705 | -0.03(-0.06%) |
Jun 10, 2015 | 53.57 | 54.10 | 53.57 | 54.00 | 828,701 | +0.39(+0.73%) |
Jun 09, 2015 | 53.72 | 53.78 | 53.53 | 53.60 | 887,876 | -0.58(-1.07%) |
Jun 08, 2015 | 54.28 | 54.32 | 54.12 | 54.18 | 636,477 | -0.09(-0.17%) |
Jun 05, 2015 | 54.13 | 54.45 | 54.05 | 54.27 | 727,910 | -0.34(-0.63%) |
Jun 04, 2015 | 54.88 | 54.94 | 54.56 | 54.62 | 688,610 | -0.63(-1.14%) |
Jun 03, 2015 | 55.23 | 55.34 | 55.04 | 55.25 | 672,360 | +0.05(+0.09%) |
Jun 02, 2015 | 55.05 | 55.35 | 54.92 | 55.20 | 517,656 | -0.15(-0.27%) |
Jun 01, 2015 | 55.30 | 55.55 | 55.14 | 55.35 | 1,039,210 | +0.07(+0.12%) |
May 29, 2015 | 55.50 | 55.74 | 55.24 | 55.28 | 3,129,680 | -0.49(-0.87%) |
May 28, 2015 | 55.51 | 55.95 | 55.51 | 55.76 | 4,163,685 | -0.95(-1.67%) |
May 27, 2015 | 56.45 | 56.74 | 56.38 | 56.71 | 1,829,188 | -0.13(-0.22%) |
May 26, 2015 | 57.28 | 57.28 | 56.69 | 56.84 | 719,596 | -0.44(-0.77%) |
May 22, 2015 | 57.21 | 57.28 | 57.28 | 57.28 | 1,457,514 | +0.62(+1.09%) |
May 21, 2015 | 56.49 | 56.71 | 56.38 | 56.66 | 1,894,833 | -0.08(-0.13%) |
May 20, 2015 | 56.74 | 56.86 | 56.48 | 56.74 | 2,589,633 | -0.09(-0.15%) |
May 19, 2015 | 56.80 | 56.87 | 56.70 | 56.82 | 1,026,733 | +0.37(+0.66%) |
May 18, 2015 | 56.65 | 56.65 | 56.44 | 56.45 | 1,658,581 | -0.48(-0.84%) |
May 15, 2015 | 56.53 | 56.93 | 56.46 | 56.93 | 1,373,652 | +0.47(+0.83%) |
May 14, 2015 | 56.31 | 56.51 | 56.18 | 56.46 | 580,200 | +0.46(+0.81%) |
May 13, 2015 | 56.16 | 56.30 | 55.97 | 56.00 | 1,628,611 | +0.09(+0.16%) |
May 12, 2015 | 55.79 | 56.01 | 55.63 | 55.91 | 1,147,191 | -0.23(-0.41%) |
May 11, 2015 | 56.44 | 56.67 | 56.12 | 56.14 | 948,359 | -0.55(-0.97%) |
May 08, 2015 | 56.54 | 56.87 | 56.54 | 56.69 | 2,703,398 | +0.67(+1.20%) |
May 07, 2015 | 55.77 | 56.03 | 55.65 | 56.02 | 1,832,611 | -0.19(-0.34%) |
May 06, 2015 | 56.73 | 56.84 | 56.10 | 56.21 | 1,760,083 | -0.70(-1.24%) |
May 05, 2015 | 57.30 | 57.39 | 56.84 | 56.91 | 1,420,123 | -0.94(-1.62%) |
May 04, 2015 | 57.51 | 57.91 | 57.43 | 57.85 | 560,974 | +0.49(+0.86%) |