Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.87 | 52.34 | 51.87 | 52.13 | 3,256 | +0.61(+1.18%) |
Jul 30, 2015 | 51.13 | 51.52 | 50.87 | 51.52 | 1,899 | +0.92(+1.83%) |
Jul 29, 2015 | 50.45 | 50.61 | 50.18 | 50.60 | 4,924 | +0.33(+0.66%) |
Jul 28, 2015 | 50.46 | 50.46 | 49.78 | 50.27 | 3,374 | +0.44(+0.88%) |
Jul 27, 2015 | 50.75 | 50.75 | 49.82 | 49.83 | 6,302 | -0.67(-1.33%) |
Jul 24, 2015 | 51.40 | 51.40 | 50.45 | 50.50 | 25,657 | -0.40(-0.79%) |
Jul 23, 2015 | 50.97 | 51.00 | 50.87 | 50.90 | 6,985 | +0.30(+0.58%) |
Jul 22, 2015 | 50.64 | 50.71 | 50.61 | 50.61 | 5,009 | -0.40(-0.79%) |
Jul 21, 2015 | 50.38 | 51.16 | 50.38 | 51.01 | 2,960 | -0.21(-0.40%) |
Jul 20, 2015 | 51.90 | 51.90 | 51.22 | 51.22 | 2,030 | -0.35(-0.68%) |
Jul 17, 2015 | 51.75 | 51.75 | 51.46 | 51.57 | 5,819 | -0.25(-0.48%) |
Jul 16, 2015 | 51.98 | 51.98 | 51.66 | 51.81 | 3,466 | +0.55(+1.08%) |
Jul 15, 2015 | 51.31 | 51.34 | 51.20 | 51.26 | 5,621 | -0.33(-0.64%) |
Jul 14, 2015 | 51.58 | 51.60 | 51.34 | 51.59 | 11,839 | +0.52(+1.02%) |
Jul 13, 2015 | 50.86 | 51.12 | 50.73 | 51.07 | 4,434 | +0.49(+0.98%) |
Jul 10, 2015 | 50.51 | 50.64 | 50.39 | 50.58 | 4,444 | +0.66(+1.33%) |
Jul 09, 2015 | 50.99 | 50.99 | 49.85 | 49.92 | 6,490 | -0.11(-0.21%) |
Jul 08, 2015 | 50.32 | 50.32 | 49.93 | 50.02 | 8,590 | -0.70(-1.38%) |
Jul 07, 2015 | 50.00 | 50.77 | 49.92 | 50.72 | 39,827 | -0.01(-0.02%) |
Jul 06, 2015 | 51.03 | 51.03 | 50.51 | 50.73 | 7,507 | -0.63(-1.22%) |
Jul 02, 2015 | 51.50 | 51.36 | 51.36 | 51.36 | 7,467 | -0.45(-0.87%) |
Jul 01, 2015 | 52.73 | 52.73 | 51.58 | 51.81 | 416,760 | +0.19(+0.37%) |
Jun 30, 2015 | 51.39 | 51.66 | 51.37 | 51.62 | 4,320 | +0.02(+0.03%) |
Jun 29, 2015 | 52.23 | 52.53 | 51.60 | 51.60 | 4,969 | -1.14(-2.16%) |
Jun 26, 2015 | 53.00 | 53.04 | 52.60 | 52.74 | 7,482 | -0.72(-1.35%) |
Jun 25, 2015 | 53.67 | 53.82 | 53.43 | 53.46 | 11,985 | -0.20(-0.38%) |
Jun 24, 2015 | 54.06 | 54.06 | 53.67 | 53.67 | 4,620 | -0.52(-0.96%) |
Jun 23, 2015 | 54.39 | 54.58 | 54.19 | 54.19 | 20,327 | -0.01(-0.02%) |
Jun 22, 2015 | 53.87 | 54.42 | 53.87 | 54.20 | 2,816 | +0.05(+0.08%) |
Jun 19, 2015 | 54.28 | 54.33 | 54.15 | 54.15 | 27,521 | -0.43(-0.79%) |
Jun 18, 2015 | 54.28 | 54.58 | 54.28 | 54.58 | 2,605 | +0.44(+0.80%) |
Jun 17, 2015 | 54.21 | 54.21 | 53.88 | 54.15 | 4,856 | +0.11(+0.20%) |
Jun 16, 2015 | 54.03 | 54.04 | 53.72 | 54.04 | 9,012 | +0.30(+0.55%) |
Jun 15, 2015 | 54.05 | 54.05 | 53.17 | 53.74 | 4,240 | -0.18(-0.33%) |
Jun 12, 2015 | 53.88 | 54.05 | 53.85 | 53.92 | 11,093 | +0.04(+0.07%) |
Jun 11, 2015 | 53.19 | 53.97 | 53.19 | 53.88 | 9,708 | -0.07(-0.14%) |
Jun 10, 2015 | 53.67 | 53.96 | 53.67 | 53.96 | 5,152 | +0.73(+1.38%) |
Jun 09, 2015 | 52.95 | 53.30 | 52.95 | 53.22 | 3,886 | -0.12(-0.22%) |
Jun 08, 2015 | 53.90 | 53.90 | 53.20 | 53.34 | 5,951 | -0.33(-0.62%) |
Jun 05, 2015 | 53.35 | 53.70 | 53.34 | 53.67 | 12,888 | +0.20(+0.38%) |
Jun 04, 2015 | 53.90 | 54.04 | 53.45 | 53.47 | 12,451 | -0.58(-1.07%) |
Jun 03, 2015 | 54.12 | 54.21 | 54.01 | 54.05 | 12,242 | +0.48(+0.89%) |
Jun 02, 2015 | 52.72 | 53.78 | 52.72 | 53.57 | 277,036 | +0.21(+0.40%) |
Jun 01, 2015 | 53.74 | 53.74 | 52.99 | 53.36 | 128,283 | -0.21(-0.38%) |
May 29, 2015 | 53.56 | 53.73 | 53.34 | 53.56 | 7,261 | +0.00(+0.00%) |
May 28, 2015 | 53.34 | 53.58 | 53.34 | 53.56 | 6,455 | +0.24(+0.45%) |
May 27, 2015 | 52.90 | 53.38 | 52.90 | 53.32 | 5,665 | +0.48(+0.91%) |
May 26, 2015 | 52.67 | 52.87 | 52.66 | 52.84 | 12,591 | -0.48(-0.91%) |
May 22, 2015 | 52.95 | 53.32 | 53.32 | 53.32 | 4,249 | -0.02(-0.03%) |
May 21, 2015 | 53.30 | 53.42 | 53.15 | 53.34 | 35,871 | +0.09(+0.17%) |
May 20, 2015 | 53.40 | 53.45 | 53.24 | 53.25 | 8,253 | -0.04(-0.07%) |
May 19, 2015 | 53.80 | 53.80 | 53.23 | 53.29 | 11,365 | -0.34(-0.63%) |
May 18, 2015 | 53.62 | 53.67 | 53.59 | 53.62 | 2,198 | +0.38(+0.72%) |
May 15, 2015 | 52.86 | 53.25 | 52.86 | 53.24 | 3,785 | +0.20(+0.37%) |
May 14, 2015 | 52.90 | 53.11 | 52.90 | 53.04 | 4,265 | +0.39(+0.75%) |
May 13, 2015 | 52.95 | 52.95 | 52.65 | 52.65 | 13,041 | -0.21(-0.40%) |
May 12, 2015 | 52.68 | 52.96 | 52.68 | 52.86 | 8,321 | +0.05(+0.10%) |
May 11, 2015 | 52.64 | 52.87 | 52.64 | 52.81 | 8,852 | +0.11(+0.21%) |
May 08, 2015 | 53.28 | 53.29 | 52.58 | 52.70 | 5,828 | +0.54(+1.03%) |
May 07, 2015 | 52.04 | 52.36 | 51.98 | 52.17 | 9,058 | +0.09(+0.17%) |
May 06, 2015 | 52.05 | 52.62 | 51.88 | 52.08 | 13,084 | -0.53(-1.00%) |
May 05, 2015 | 53.44 | 53.44 | 52.43 | 52.61 | 9,463 | -0.88(-1.65%) |
May 04, 2015 | 53.73 | 53.73 | 53.35 | 53.49 | 7,753 | +0.30(+0.57%) |