Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.14 | 51.16 | 51.13 | 51.14 | 47,743 | +0.02(+0.03%) |
Jul 30, 2015 | 51.10 | 51.14 | 51.09 | 51.12 | 101,286 | -0.01(-0.02%) |
Jul 29, 2015 | 51.15 | 51.17 | 51.10 | 51.13 | 82,051 | -0.01(-0.02%) |
Jul 28, 2015 | 51.14 | 51.16 | 51.13 | 51.14 | 128,114 | +0.00(+0.00%) |
Jul 27, 2015 | 51.05 | 51.19 | 51.05 | 51.14 | 2,049,133 | -0.01(-0.02%) |
Jul 24, 2015 | 51.13 | 51.17 | 51.12 | 51.14 | 306,552 | +0.01(+0.03%) |
Jul 23, 2015 | 51.13 | 51.14 | 51.12 | 51.13 | 234,233 | -0.02(-0.04%) |
Jul 22, 2015 | 51.12 | 51.15 | 51.12 | 51.15 | 331,256 | +0.03(+0.07%) |
Jul 21, 2015 | 51.14 | 51.17 | 51.12 | 51.12 | 331,883 | +0.00(+0.00%) |
Jul 20, 2015 | 51.14 | 51.16 | 51.12 | 51.12 | 2,919,183 | -0.01(-0.02%) |
Jul 17, 2015 | 51.14 | 51.19 | 51.13 | 51.13 | 677,724 | +0.03(+0.05%) |
Jul 16, 2015 | 51.14 | 51.20 | 51.10 | 51.10 | 814,186 | -0.07(-0.13%) |
Jul 15, 2015 | 51.14 | 51.19 | 51.14 | 51.17 | 603,922 | -0.02(-0.03%) |
Jul 14, 2015 | 51.14 | 51.19 | 51.13 | 51.19 | 225,897 | +0.04(+0.08%) |
Jul 13, 2015 | 51.17 | 51.20 | 51.14 | 51.14 | 7,484,780 | +0.00(+0.00%) |
Jul 10, 2015 | 51.17 | 51.18 | 51.14 | 51.14 | 79,843 | +0.02(+0.03%) |
Jul 09, 2015 | 51.14 | 51.15 | 51.12 | 51.13 | 58,283 | -0.01(-0.02%) |
Jul 08, 2015 | 51.10 | 51.17 | 51.10 | 51.14 | 203,752 | -0.03(-0.05%) |
Jul 07, 2015 | 51.13 | 51.18 | 51.12 | 51.16 | 42,814 | +0.00(+0.00%) |
Jul 06, 2015 | 51.14 | 51.18 | 51.12 | 51.16 | 203,030 | +0.03(+0.05%) |
Jul 02, 2015 | 51.18 | 51.14 | 51.14 | 51.14 | 42,315 | -0.06(-0.12%) |
Jul 01, 2015 | 51.20 | 51.21 | 51.16 | 51.20 | 104,892 | +0.00(+0.00%) |
Jun 30, 2015 | 51.19 | 51.21 | 51.19 | 51.20 | 112,460 | -0.01(-0.02%) |
Jun 29, 2015 | 51.19 | 51.22 | 51.18 | 51.20 | 5,468,281 | -0.01(-0.02%) |
Jun 26, 2015 | 51.20 | 51.22 | 51.20 | 51.21 | 129,921 | -0.01(-0.02%) |
Jun 25, 2015 | 51.20 | 51.24 | 51.20 | 51.22 | 137,029 | -0.01(-0.02%) |
Jun 24, 2015 | 51.20 | 51.23 | 51.20 | 51.23 | 165,392 | -0.02(-0.03%) |
Jun 23, 2015 | 51.20 | 51.26 | 51.20 | 51.25 | 111,073 | +0.01(+0.02%) |
Jun 22, 2015 | 51.23 | 51.26 | 51.22 | 51.24 | 367,452 | -0.01(-0.02%) |
Jun 19, 2015 | 51.24 | 51.26 | 51.21 | 51.25 | 99,936 | +0.02(+0.03%) |
Jun 18, 2015 | 51.23 | 51.25 | 51.21 | 51.23 | 244,082 | -0.02(-0.03%) |
Jun 17, 2015 | 51.23 | 51.25 | 51.22 | 51.25 | 205,788 | +0.00(+0.00%) |
Jun 16, 2015 | 51.24 | 51.28 | 51.21 | 51.25 | 174,626 | +0.01(+0.02%) |
Jun 15, 2015 | 51.25 | 51.27 | 51.23 | 51.24 | 191,855 | -0.01(-0.02%) |
Jun 12, 2015 | 51.25 | 51.26 | 51.23 | 51.25 | 128,605 | +0.01(+0.02%) |
Jun 11, 2015 | 51.22 | 51.27 | 51.22 | 51.24 | 130,747 | -0.01(-0.02%) |
Jun 10, 2015 | 51.26 | 51.27 | 51.23 | 51.25 | 150,460 | -0.01(-0.02%) |
Jun 09, 2015 | 51.20 | 51.26 | 51.20 | 51.26 | 161,217 | +0.00(+0.00%) |
Jun 08, 2015 | 51.24 | 51.27 | 51.24 | 51.26 | 98,113 | -0.02(-0.03%) |
Jun 05, 2015 | 51.23 | 51.27 | 51.21 | 51.27 | 224,314 | +0.03(+0.05%) |
Jun 04, 2015 | 51.29 | 51.29 | 51.23 | 51.25 | 72,711 | +0.02(+0.03%) |
Jun 03, 2015 | 51.27 | 51.28 | 51.22 | 51.23 | 54,245 | -0.02(-0.03%) |
Jun 02, 2015 | 51.26 | 51.27 | 51.22 | 51.25 | 87,286 | -0.02(-0.03%) |
Jun 01, 2015 | 51.25 | 51.29 | 51.24 | 51.26 | 2,455,022 | +0.02(+0.03%) |
May 29, 2015 | 51.25 | 51.27 | 51.24 | 51.25 | 76,409 | -0.02(-0.03%) |
May 28, 2015 | 51.24 | 51.26 | 51.23 | 51.26 | 83,462 | +0.03(+0.05%) |
May 27, 2015 | 51.23 | 51.27 | 51.22 | 51.24 | 72,249 | -0.01(-0.02%) |
May 26, 2015 | 51.22 | 51.27 | 51.22 | 51.25 | 4,460,323 | +0.00(+0.00%) |
May 22, 2015 | 51.23 | 51.25 | 51.25 | 51.25 | 120,850 | -0.03(-0.05%) |
May 21, 2015 | 51.25 | 51.27 | 51.23 | 51.27 | 116,746 | +0.02(+0.03%) |
May 20, 2015 | 51.25 | 51.30 | 51.24 | 51.26 | 115,570 | -0.01(-0.02%) |
May 19, 2015 | 51.26 | 51.27 | 51.24 | 51.26 | 111,507 | +0.01(+0.02%) |
May 18, 2015 | 51.27 | 51.28 | 51.25 | 51.26 | 179,269 | +0.00(+0.00%) |
May 15, 2015 | 51.26 | 51.29 | 51.25 | 51.26 | 150,984 | -0.03(-0.05%) |
May 14, 2015 | 51.26 | 51.29 | 51.25 | 51.28 | 329,968 | +0.02(+0.03%) |
May 13, 2015 | 51.28 | 51.28 | 51.25 | 51.26 | 127,808 | +0.01(+0.02%) |
May 12, 2015 | 51.26 | 51.28 | 51.25 | 51.25 | 146,953 | +0.00(+0.01%) |
May 11, 2015 | 51.25 | 51.26 | 51.24 | 51.25 | 177,882 | -0.02(-0.03%) |
May 08, 2015 | 51.26 | 51.29 | 51.26 | 51.26 | 45,889 | +0.03(+0.05%) |
May 07, 2015 | 51.24 | 51.26 | 51.23 | 51.24 | 79,435 | -0.02(-0.03%) |
May 06, 2015 | 51.23 | 51.26 | 51.23 | 51.26 | 72,913 | +0.02(+0.03%) |
May 05, 2015 | 51.24 | 51.25 | 51.23 | 51.24 | 81,874 | -0.02(-0.03%) |
May 04, 2015 | 51.24 | 51.26 | 51.24 | 51.26 | 231,017 | +0.02(+0.04%) |