Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.62 | 51.09 | 50.36 | 50.57 | 4,223,840 | +0.26(+0.51%) |
Jul 30, 2015 | 49.62 | 50.48 | 49.49 | 50.32 | 3,569,337 | +0.56(+1.12%) |
Jul 29, 2015 | 49.93 | 50.11 | 49.52 | 49.76 | 4,848,499 | -0.13(-0.27%) |
Jul 28, 2015 | 50.10 | 50.35 | 49.76 | 49.89 | 4,132,506 | +0.08(+0.15%) |
Jul 27, 2015 | 49.86 | 50.38 | 49.41 | 49.81 | 3,354,657 | -0.35(-0.70%) |
Jul 24, 2015 | 51.02 | 51.08 | 50.05 | 50.16 | 4,077,639 | -0.67(-1.32%) |
Jul 23, 2015 | 51.28 | 51.36 | 50.65 | 50.84 | 2,796,433 | -0.36(-0.70%) |
Jul 22, 2015 | 51.03 | 51.42 | 50.62 | 51.20 | 3,063,404 | +0.03(+0.06%) |
Jul 21, 2015 | 51.06 | 51.46 | 50.70 | 51.17 | 4,401,387 | +0.01(+0.02%) |
Jul 20, 2015 | 51.41 | 51.43 | 50.55 | 51.16 | 7,672,590 | -0.58(-1.12%) |
Jul 17, 2015 | 52.29 | 52.42 | 51.16 | 51.73 | 5,788,589 | -0.71(-1.35%) |
Jul 16, 2015 | 52.80 | 52.88 | 52.35 | 52.44 | 2,962,467 | +0.08(+0.14%) |
Jul 15, 2015 | 52.39 | 52.77 | 52.11 | 52.37 | 3,306,373 | -0.03(-0.05%) |
Jul 14, 2015 | 52.43 | 52.86 | 52.19 | 52.40 | 3,387,099 | -0.13(-0.25%) |
Jul 13, 2015 | 52.44 | 52.73 | 52.30 | 52.53 | 4,935,042 | +0.65(+1.26%) |
Jul 10, 2015 | 51.90 | 52.20 | 51.51 | 51.88 | 4,364,662 | +0.57(+1.11%) |
Jul 09, 2015 | 51.77 | 51.96 | 51.09 | 51.31 | 7,378,072 | -0.03(-0.06%) |
Jul 08, 2015 | 52.04 | 52.25 | 51.15 | 51.34 | 6,043,213 | -1.23(-2.34%) |
Jul 07, 2015 | 51.90 | 52.61 | 51.24 | 52.57 | 6,004,998 | +0.65(+1.26%) |
Jul 06, 2015 | 51.92 | 52.17 | 51.65 | 51.91 | 4,487,178 | -0.60(-1.13%) |
Jul 02, 2015 | 53.05 | 52.51 | 52.51 | 52.51 | 2,785,627 | -0.39(-0.73%) |
Jul 01, 2015 | 52.86 | 53.08 | 52.43 | 52.90 | 3,774,831 | +0.41(+0.77%) |
Jun 30, 2015 | 54.61 | 54.61 | 52.28 | 52.49 | 4,449,739 | +0.16(+0.31%) |
Jun 29, 2015 | 53.52 | 53.76 | 52.22 | 52.33 | 5,036,505 | -1.58(-2.93%) |
Jun 26, 2015 | 54.30 | 54.54 | 53.73 | 53.91 | 4,453,573 | -0.12(-0.23%) |
Jun 25, 2015 | 53.80 | 54.43 | 53.69 | 54.03 | 5,829,747 | +0.34(+0.63%) |
Jun 24, 2015 | 54.83 | 54.87 | 53.68 | 53.69 | 4,822,366 | -1.25(-2.27%) |
Jun 23, 2015 | 55.41 | 55.43 | 54.73 | 54.94 | 2,914,736 | -0.24(-0.43%) |
Jun 22, 2015 | 55.11 | 55.37 | 54.98 | 55.18 | 2,365,695 | +0.26(+0.48%) |
Jun 19, 2015 | 55.17 | 55.52 | 54.86 | 54.91 | 4,283,051 | -0.43(-0.77%) |
Jun 18, 2015 | 54.93 | 55.56 | 54.93 | 55.34 | 3,265,068 | +0.48(+0.88%) |
Jun 17, 2015 | 54.58 | 55.23 | 54.34 | 54.86 | 4,352,988 | +0.29(+0.54%) |
Jun 16, 2015 | 54.98 | 55.07 | 54.47 | 54.56 | 3,690,515 | -0.43(-0.77%) |
Jun 15, 2015 | 55.00 | 55.28 | 54.77 | 54.99 | 3,760,459 | -0.33(-0.60%) |
Jun 12, 2015 | 55.47 | 55.69 | 55.10 | 55.32 | 3,768,039 | -0.26(-0.48%) |
Jun 11, 2015 | 56.27 | 56.62 | 55.12 | 55.58 | 5,960,154 | -0.68(-1.21%) |
Jun 10, 2015 | 56.76 | 57.33 | 56.12 | 56.26 | 5,602,884 | -0.34(-0.60%) |
Jun 09, 2015 | 56.96 | 57.07 | 55.92 | 56.61 | 3,134,536 | -0.41(-0.71%) |
Jun 08, 2015 | 57.60 | 57.66 | 56.99 | 57.01 | 3,083,287 | -0.85(-1.47%) |
Jun 05, 2015 | 58.02 | 58.43 | 57.76 | 57.86 | 3,093,076 | -0.39(-0.66%) |
Jun 04, 2015 | 58.38 | 58.93 | 58.07 | 58.25 | 3,590,011 | -0.45(-0.77%) |
Jun 03, 2015 | 58.52 | 58.98 | 58.14 | 58.70 | 5,211,020 | +0.54(+0.92%) |
Jun 02, 2015 | 58.02 | 58.54 | 57.71 | 58.16 | 3,044,821 | +0.14(+0.24%) |
Jun 01, 2015 | 58.46 | 58.86 | 57.97 | 58.02 | 3,622,437 | -0.21(-0.36%) |
May 29, 2015 | 58.38 | 58.57 | 58.12 | 58.23 | 3,589,022 | -0.29(-0.50%) |
May 28, 2015 | 58.83 | 59.41 | 58.28 | 58.52 | 3,879,011 | -0.59(-0.99%) |
May 27, 2015 | 57.33 | 59.36 | 57.00 | 59.11 | 5,858,195 | +1.86(+3.25%) |
May 26, 2015 | 58.04 | 58.42 | 57.08 | 57.25 | 3,464,815 | -0.86(-1.48%) |
May 22, 2015 | 58.40 | 58.11 | 58.11 | 58.11 | 1,729,360 | -0.21(-0.36%) |
May 21, 2015 | 57.47 | 58.54 | 57.43 | 58.32 | 2,408,534 | +0.69(+1.20%) |
May 20, 2015 | 57.45 | 57.96 | 57.10 | 57.63 | 2,324,405 | +0.36(+0.63%) |
May 19, 2015 | 57.40 | 57.64 | 57.08 | 57.27 | 2,682,658 | -0.08(-0.13%) |
May 18, 2015 | 56.59 | 57.50 | 56.55 | 57.34 | 2,793,842 | +0.78(+1.38%) |
May 15, 2015 | 56.25 | 56.61 | 56.03 | 56.56 | 3,024,690 | +0.29(+0.52%) |
May 14, 2015 | 56.71 | 56.85 | 56.16 | 56.27 | 2,594,525 | -0.08(-0.13%) |
May 13, 2015 | 56.39 | 56.74 | 55.99 | 56.34 | 3,731,319 | +0.00(+0.00%) |
May 12, 2015 | 56.08 | 56.80 | 55.44 | 56.34 | 4,807,776 | +0.05(+0.08%) |
May 11, 2015 | 57.46 | 57.69 | 56.08 | 56.30 | 6,339,560 | -1.09(-1.89%) |
May 08, 2015 | 60.21 | 60.33 | 56.31 | 57.38 | 9,592,958 | -0.38(-0.65%) |
May 07, 2015 | 57.75 | 58.12 | 57.45 | 57.76 | 5,342,298 | +0.09(+0.16%) |
May 06, 2015 | 58.29 | 58.37 | 57.34 | 57.66 | 3,545,762 | -0.61(-1.05%) |
May 05, 2015 | 59.13 | 59.26 | 58.16 | 58.28 | 3,683,431 | -0.80(-1.36%) |
May 04, 2015 | 59.39 | 59.63 | 58.97 | 59.08 | 2,815,555 | -0.01(-0.02%) |