Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 52.85 | 53.08 | 52.33 | 52.46 | 1,651,556 | +0.05(+0.10%) |
Jul 30, 2015 | 51.90 | 52.63 | 51.76 | 52.41 | 1,195,976 | +0.05(+0.10%) |
Jul 29, 2015 | 51.53 | 52.46 | 51.46 | 52.36 | 2,011,671 | +0.63(+1.22%) |
Jul 28, 2015 | 51.48 | 51.91 | 50.91 | 51.73 | 1,135,830 | +0.60(+1.17%) |
Jul 27, 2015 | 51.89 | 51.89 | 50.89 | 51.13 | 1,322,663 | -0.82(-1.58%) |
Jul 24, 2015 | 52.38 | 52.39 | 51.76 | 51.95 | 1,716,543 | -0.13(-0.25%) |
Jul 23, 2015 | 52.81 | 52.81 | 51.72 | 52.08 | 2,287,205 | -0.46(-0.88%) |
Jul 22, 2015 | 53.81 | 53.81 | 52.43 | 52.54 | 1,838,416 | -0.47(-0.89%) |
Jul 21, 2015 | 52.48 | 53.15 | 52.48 | 53.01 | 1,405,099 | +0.43(+0.82%) |
Jul 20, 2015 | 52.63 | 53.01 | 52.12 | 52.58 | 1,390,980 | -0.15(-0.28%) |
Jul 17, 2015 | 53.00 | 53.00 | 52.14 | 52.73 | 1,692,509 | -0.16(-0.30%) |
Jul 16, 2015 | 52.31 | 53.11 | 52.12 | 52.89 | 3,507,626 | +1.15(+2.22%) |
Jul 15, 2015 | 51.63 | 51.78 | 50.77 | 51.74 | 3,622,248 | +1.01(+1.99%) |
Jul 14, 2015 | 50.87 | 51.50 | 50.64 | 50.73 | 1,472,552 | -0.25(-0.49%) |
Jul 13, 2015 | 50.90 | 51.65 | 50.76 | 50.98 | 5,412,692 | +0.12(+0.24%) |
Jul 10, 2015 | 49.99 | 51.51 | 48.99 | 50.86 | 5,431,837 | +1.87(+3.82%) |
Jul 09, 2015 | 49.43 | 49.76 | 48.82 | 48.99 | 1,507,840 | +0.01(+0.02%) |
Jul 08, 2015 | 49.48 | 49.61 | 48.70 | 48.98 | 1,709,629 | -0.80(-1.61%) |
Jul 07, 2015 | 50.82 | 50.82 | 48.89 | 49.78 | 3,466,490 | -0.72(-1.43%) |
Jul 06, 2015 | 50.43 | 50.91 | 50.13 | 50.50 | 2,644,418 | -0.20(-0.39%) |
Jul 02, 2015 | 52.47 | 50.70 | 50.70 | 50.70 | 2,635,000 | -3.77(-6.92%) |
Jul 01, 2015 | 55.01 | 55.01 | 54.09 | 54.47 | 1,653,627 | +0.40(+0.74%) |
Jun 30, 2015 | 54.65 | 54.65 | 53.41 | 54.07 | 1,879,450 | -0.10(-0.18%) |
Jun 29, 2015 | 55.73 | 55.73 | 54.05 | 54.17 | 2,622,867 | -1.95(-3.47%) |
Jun 26, 2015 | 56.70 | 56.70 | 55.96 | 56.12 | 1,314,481 | -0.09(-0.16%) |
Jun 25, 2015 | 56.69 | 56.89 | 56.14 | 56.21 | 1,352,070 | -0.30(-0.53%) |
Jun 24, 2015 | 57.01 | 57.30 | 56.35 | 56.51 | 1,256,059 | -0.74(-1.29%) |
Jun 23, 2015 | 57.63 | 57.13 | 57.12 | 57.25 | 1,450,912 | +0.12(+0.21%) |
Jun 22, 2015 | 57.23 | 57.28 | 56.80 | 57.13 | 1,208,759 | +0.37(+0.65%) |
Jun 19, 2015 | 57.08 | 57.16 | 56.53 | 56.76 | 1,820,409 | -0.10(-0.18%) |
Jun 18, 2015 | 56.53 | 57.28 | 56.45 | 56.86 | 1,289,990 | +0.31(+0.55%) |
Jun 17, 2015 | 56.24 | 56.63 | 55.98 | 56.55 | 1,337,955 | +0.59(+1.05%) |
Jun 16, 2015 | 56.02 | 56.08 | 55.48 | 55.96 | 1,669,661 | -0.03(-0.05%) |
Jun 15, 2015 | 55.78 | 56.03 | 55.41 | 55.99 | 1,465,201 | -0.04(-0.07%) |
Jun 12, 2015 | 55.45 | 56.16 | 55.45 | 56.03 | 1,185,819 | +0.18(+0.32%) |
Jun 11, 2015 | 56.16 | 56.39 | 55.64 | 55.85 | 1,451,386 | -0.30(-0.53%) |
Jun 10, 2015 | 55.14 | 56.39 | 54.85 | 56.15 | 2,039,268 | +1.13(+2.05%) |
Jun 09, 2015 | 54.93 | 55.20 | 54.26 | 55.02 | 2,374,167 | +0.04(+0.07%) |
Jun 08, 2015 | 55.10 | 55.83 | 54.97 | 54.98 | 1,881,390 | -0.26(-0.47%) |
Jun 05, 2015 | 55.51 | 55.75 | 54.41 | 55.24 | 2,480,780 | +0.64(+1.17%) |
Jun 04, 2015 | 55.42 | 55.83 | 54.38 | 54.60 | 2,931,977 | -1.22(-2.19%) |
Jun 03, 2015 | 57.15 | 57.44 | 55.75 | 55.82 | 2,595,063 | -1.19(-2.09%) |
Jun 02, 2015 | 56.95 | 57.92 | 56.66 | 57.01 | 1,508,037 | -0.41(-0.71%) |
Jun 01, 2015 | 57.76 | 58.21 | 56.94 | 57.42 | 1,620,985 | -0.11(-0.19%) |
May 29, 2015 | 58.26 | 58.26 | 57.05 | 57.53 | 1,989,788 | -0.16(-0.28%) |
May 28, 2015 | 58.53 | 58.55 | 57.27 | 57.69 | 2,459,487 | -0.79(-1.35%) |
May 27, 2015 | 57.96 | 58.66 | 57.49 | 58.48 | 2,255,370 | +0.73(+1.27%) |
May 26, 2015 | 57.31 | 57.80 | 56.24 | 57.74 | 2,562,725 | +0.30(+0.53%) |
May 22, 2015 | 56.35 | 57.44 | 57.44 | 57.44 | 4,515,500 | +1.07(+1.90%) |
May 21, 2015 | 55.49 | 56.41 | 55.03 | 56.37 | 4,233,811 | +0.97(+1.75%) |
May 20, 2015 | 53.38 | 56.01 | 53.22 | 55.40 | 7,051,221 | +2.29(+4.31%) |
May 19, 2015 | 51.94 | 53.23 | 51.84 | 53.11 | 3,130,611 | +1.17(+2.25%) |
May 18, 2015 | 51.50 | 52.16 | 51.11 | 51.94 | 1,665,000 | +0.34(+0.65%) |
May 15, 2015 | 51.38 | 52.37 | 51.14 | 51.60 | 3,750,951 | +0.58(+1.15%) |
May 14, 2015 | 50.66 | 51.04 | 50.41 | 51.02 | 1,907,366 | +0.80(+1.58%) |
May 13, 2015 | 50.50 | 50.67 | 50.03 | 50.23 | 2,470,842 | -0.12(-0.25%) |
May 12, 2015 | 50.12 | 50.59 | 49.97 | 50.35 | 1,949,842 | +0.03(+0.06%) |
May 11, 2015 | 50.66 | 50.89 | 50.24 | 50.32 | 2,405,721 | -0.09(-0.18%) |
May 08, 2015 | 50.72 | 52.38 | 50.25 | 50.41 | 3,557,135 | -1.69(-3.24%) |
May 07, 2015 | 52.16 | 52.24 | 51.54 | 52.10 | 2,126,521 | -0.22(-0.42%) |
May 06, 2015 | 52.28 | 52.61 | 51.80 | 52.32 | 1,609,147 | +0.11(+0.21%) |
May 05, 2015 | 52.93 | 53.05 | 52.00 | 52.21 | 2,654,872 | -0.84(-1.59%) |
May 04, 2015 | 53.03 | 53.50 | 52.75 | 53.05 | 992,612 | -0.05(-0.10%) |