Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 49.60 | 51.11 | 49.48 | 50.24 | 10,393,175 | +0.90(+1.83%) |
Jul 30, 2015 | 49.41 | 49.62 | 48.85 | 49.34 | 5,445,640 | -0.33(-0.66%) |
Jul 29, 2015 | 49.74 | 49.84 | 49.22 | 49.67 | 6,428,440 | +0.18(+0.36%) |
Jul 28, 2015 | 49.33 | 49.54 | 49.07 | 49.49 | 11,984,368 | +0.28(+0.56%) |
Jul 27, 2015 | 50.29 | 50.29 | 49.21 | 49.22 | 12,068,436 | -1.29(-2.55%) |
Jul 24, 2015 | 52.10 | 52.10 | 50.50 | 50.50 | 8,971,214 | -1.73(-3.31%) |
Jul 23, 2015 | 53.32 | 53.32 | 51.85 | 52.23 | 11,688,616 | -0.86(-1.63%) |
Jul 22, 2015 | 52.65 | 53.23 | 52.41 | 53.10 | 10,171,988 | +0.38(+0.73%) |
Jul 21, 2015 | 53.66 | 53.73 | 52.71 | 52.71 | 7,978,751 | -0.84(-1.57%) |
Jul 20, 2015 | 53.92 | 53.99 | 53.37 | 53.56 | 6,216,397 | +0.52(+0.98%) |
Jul 17, 2015 | 53.01 | 53.08 | 52.73 | 53.04 | 4,602,479 | -0.07(-0.13%) |
Jul 16, 2015 | 53.33 | 53.54 | 53.09 | 53.10 | 5,408,417 | +0.08(+0.14%) |
Jul 15, 2015 | 53.54 | 53.90 | 52.88 | 53.03 | 6,817,224 | -0.60(-1.11%) |
Jul 14, 2015 | 53.32 | 53.79 | 53.16 | 53.63 | 4,633,039 | +0.31(+0.57%) |
Jul 13, 2015 | 53.31 | 53.46 | 53.01 | 53.32 | 5,974,294 | +0.30(+0.56%) |
Jul 10, 2015 | 52.55 | 53.19 | 52.35 | 53.02 | 8,000,306 | +1.06(+2.03%) |
Jul 09, 2015 | 52.39 | 52.55 | 51.96 | 51.96 | 6,471,970 | +0.11(+0.22%) |
Jul 08, 2015 | 51.96 | 52.26 | 51.64 | 51.85 | 8,072,978 | -0.38(-0.72%) |
Jul 07, 2015 | 51.96 | 52.35 | 51.35 | 52.22 | 6,247,491 | +0.56(+1.08%) |
Jul 06, 2015 | 51.41 | 52.19 | 51.29 | 51.67 | 7,704,073 | +0.02(+0.03%) |
Jul 02, 2015 | 51.95 | 51.65 | 51.65 | 51.65 | 6,799,263 | -0.15(-0.28%) |
Jul 01, 2015 | 50.86 | 51.83 | 50.79 | 51.80 | 9,780,373 | +1.15(+2.27%) |
Jun 30, 2015 | 50.72 | 50.78 | 50.19 | 50.65 | 8,192,300 | +0.43(+0.86%) |
Jun 29, 2015 | 51.18 | 51.37 | 50.16 | 50.21 | 6,188,492 | -1.20(-2.32%) |
Jun 26, 2015 | 51.03 | 51.52 | 50.95 | 51.41 | 22,699,460 | +0.53(+1.05%) |
Jun 25, 2015 | 51.00 | 51.45 | 50.80 | 50.88 | 6,697,015 | +0.02(+0.04%) |
Jun 24, 2015 | 51.22 | 51.29 | 50.78 | 50.85 | 5,392,559 | -0.40(-0.77%) |
Jun 23, 2015 | 51.18 | 51.87 | 51.12 | 51.25 | 7,409,221 | +0.21(+0.40%) |
Jun 22, 2015 | 51.23 | 51.55 | 50.94 | 51.04 | 5,684,658 | +0.20(+0.39%) |
Jun 19, 2015 | 50.61 | 51.33 | 50.61 | 50.85 | 11,078,595 | +0.14(+0.27%) |
Jun 18, 2015 | 50.48 | 51.17 | 50.48 | 50.71 | 7,206,931 | +0.24(+0.48%) |
Jun 17, 2015 | 50.02 | 50.62 | 49.87 | 50.47 | 8,451,206 | +0.25(+0.50%) |
Jun 16, 2015 | 49.83 | 50.23 | 49.57 | 50.21 | 4,401,127 | +0.42(+0.84%) |
Jun 15, 2015 | 49.40 | 50.08 | 48.91 | 49.80 | 7,983,058 | +0.11(+0.21%) |
Jun 12, 2015 | 50.00 | 50.20 | 49.39 | 49.69 | 8,311,883 | -0.43(-0.87%) |
Jun 11, 2015 | 50.07 | 50.24 | 49.88 | 50.12 | 8,023,301 | +0.24(+0.49%) |
Jun 10, 2015 | 49.72 | 50.15 | 49.51 | 49.88 | 10,585,297 | +0.34(+0.69%) |
Jun 09, 2015 | 49.67 | 49.80 | 49.40 | 49.54 | 9,372,735 | -0.18(-0.37%) |
Jun 08, 2015 | 50.12 | 50.27 | 49.59 | 49.72 | 9,117,226 | -0.67(-1.33%) |
Jun 05, 2015 | 49.90 | 50.43 | 49.50 | 50.39 | 10,112,877 | +0.33(+0.65%) |
Jun 04, 2015 | 49.74 | 50.82 | 49.61 | 50.06 | 14,067,427 | +0.05(+0.11%) |
Jun 03, 2015 | 49.97 | 50.41 | 49.80 | 50.01 | 7,466,490 | -0.08(-0.15%) |
Jun 02, 2015 | 50.66 | 50.66 | 49.68 | 50.08 | 13,032,749 | -0.52(-1.02%) |
Jun 01, 2015 | 50.72 | 51.23 | 50.47 | 50.60 | 23,196,914 | +1.43(+2.91%) |
May 29, 2015 | 52.64 | 52.85 | 48.08 | 49.17 | 37,327,840 | -3.46(-6.58%) |
May 28, 2015 | 51.97 | 52.70 | 51.90 | 52.63 | 6,087,612 | +0.57(+1.10%) |
May 27, 2015 | 51.49 | 52.26 | 51.33 | 52.06 | 8,686,128 | +0.69(+1.33%) |
May 26, 2015 | 51.77 | 51.94 | 51.17 | 51.38 | 7,483,461 | -0.61(-1.17%) |
May 22, 2015 | 52.31 | 51.99 | 51.99 | 51.99 | 5,805,576 | -0.45(-0.86%) |
May 21, 2015 | 52.47 | 52.53 | 52.11 | 52.44 | 5,238,464 | -0.14(-0.28%) |
May 20, 2015 | 52.07 | 53.17 | 51.98 | 52.58 | 9,695,440 | +0.62(+1.19%) |
May 19, 2015 | 51.79 | 52.13 | 51.69 | 51.96 | 5,173,911 | +0.21(+0.40%) |
May 18, 2015 | 51.49 | 51.86 | 51.45 | 51.76 | 5,633,406 | +0.27(+0.53%) |
May 15, 2015 | 51.46 | 51.85 | 51.05 | 51.49 | 8,803,104 | +0.14(+0.28%) |
May 14, 2015 | 50.92 | 51.67 | 50.52 | 51.34 | 8,561,358 | +0.04(+0.07%) |
May 13, 2015 | 51.41 | 51.77 | 51.02 | 51.30 | 6,022,043 | -0.08(-0.15%) |
May 12, 2015 | 51.42 | 51.52 | 51.07 | 51.38 | 6,603,800 | -0.46(-0.90%) |
May 11, 2015 | 50.99 | 52.09 | 50.96 | 51.84 | 9,476,928 | +0.90(+1.76%) |
May 08, 2015 | 49.93 | 50.97 | 49.93 | 50.94 | 7,178,864 | +1.43(+2.89%) |
May 07, 2015 | 49.15 | 49.67 | 49.10 | 49.51 | 5,701,420 | +0.29(+0.59%) |
May 06, 2015 | 49.59 | 49.59 | 49.04 | 49.22 | 8,471,977 | -0.27(-0.55%) |
May 05, 2015 | 49.25 | 49.73 | 49.25 | 49.50 | 7,974,245 | -0.22(-0.44%) |
May 04, 2015 | 49.29 | 49.88 | 49.26 | 49.72 | 6,102,775 | +0.50(+1.02%) |