Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.66 | 52.02 | 51.50 | 51.84 | 1,039,707 | +0.26(+0.50%) |
Jul 30, 2015 | 51.27 | 51.62 | 51.14 | 51.58 | 566,691 | +0.24(+0.47%) |
Jul 29, 2015 | 50.97 | 51.47 | 50.72 | 51.34 | 789,619 | +0.41(+0.80%) |
Jul 28, 2015 | 50.74 | 50.96 | 50.27 | 50.94 | 852,673 | +0.34(+0.68%) |
Jul 27, 2015 | 51.13 | 51.13 | 50.51 | 50.59 | 1,021,374 | -0.68(-1.33%) |
Jul 24, 2015 | 50.67 | 51.53 | 50.59 | 51.27 | 1,526,333 | +0.56(+1.10%) |
Jul 23, 2015 | 51.25 | 51.27 | 50.61 | 50.71 | 949,388 | -0.43(-0.84%) |
Jul 22, 2015 | 51.08 | 51.46 | 51.02 | 51.15 | 1,126,493 | -0.19(-0.37%) |
Jul 21, 2015 | 51.11 | 51.34 | 50.92 | 51.33 | 1,599,389 | +0.15(+0.29%) |
Jul 20, 2015 | 51.27 | 51.34 | 50.84 | 51.19 | 1,325,907 | +0.47(+0.93%) |
Jul 17, 2015 | 51.11 | 51.26 | 50.49 | 50.71 | 853,472 | -0.38(-0.74%) |
Jul 16, 2015 | 50.96 | 51.14 | 50.86 | 51.09 | 983,211 | +0.34(+0.68%) |
Jul 15, 2015 | 50.42 | 50.83 | 50.34 | 50.75 | 1,315,537 | +0.25(+0.50%) |
Jul 14, 2015 | 50.40 | 50.69 | 50.32 | 50.50 | 938,963 | +0.15(+0.29%) |
Jul 13, 2015 | 49.90 | 50.38 | 49.80 | 50.35 | 803,405 | +0.82(+1.65%) |
Jul 10, 2015 | 49.53 | 49.69 | 49.18 | 49.53 | 1,060,819 | +0.47(+0.95%) |
Jul 09, 2015 | 49.50 | 49.58 | 49.03 | 49.07 | 1,465,671 | +0.13(+0.26%) |
Jul 08, 2015 | 49.44 | 49.62 | 48.90 | 48.94 | 1,689,408 | -0.60(-1.22%) |
Jul 07, 2015 | 49.23 | 49.67 | 48.60 | 49.54 | 1,596,625 | +0.23(+0.47%) |
Jul 06, 2015 | 49.03 | 49.36 | 48.93 | 49.31 | 1,035,859 | -0.25(-0.50%) |
Jul 02, 2015 | 49.75 | 49.56 | 49.56 | 49.56 | 887,953 | -0.08(-0.16%) |
Jul 01, 2015 | 49.87 | 49.87 | 49.31 | 49.64 | 960,593 | +0.22(+0.45%) |
Jun 30, 2015 | 49.82 | 49.82 | 49.20 | 49.41 | 1,764,932 | +0.17(+0.35%) |
Jun 29, 2015 | 49.73 | 50.06 | 49.15 | 49.24 | 1,238,864 | -1.07(-2.12%) |
Jun 26, 2015 | 50.23 | 50.37 | 49.93 | 50.31 | 5,100,139 | +0.03(+0.05%) |
Jun 25, 2015 | 50.41 | 50.46 | 50.02 | 50.28 | 981,200 | +0.05(+0.10%) |
Jun 24, 2015 | 50.78 | 50.90 | 50.22 | 50.23 | 860,500 | -0.72(-1.40%) |
Jun 23, 2015 | 51.28 | 51.47 | 50.76 | 50.95 | 1,260,067 | -0.09(-0.17%) |
Jun 22, 2015 | 50.19 | 51.08 | 50.18 | 51.03 | 1,438,018 | +1.01(+2.02%) |
Jun 19, 2015 | 50.17 | 50.27 | 49.79 | 50.02 | 2,672,410 | -0.29(-0.58%) |
Jun 18, 2015 | 49.98 | 50.49 | 49.96 | 50.32 | 1,407,716 | +0.36(+0.72%) |
Jun 17, 2015 | 50.30 | 50.41 | 49.54 | 49.96 | 1,230,197 | -0.18(-0.36%) |
Jun 16, 2015 | 49.96 | 50.28 | 49.74 | 50.14 | 1,100,237 | +0.20(+0.40%) |
Jun 15, 2015 | 49.26 | 50.03 | 48.97 | 49.94 | 1,377,181 | +0.26(+0.52%) |
Jun 12, 2015 | 50.09 | 50.15 | 49.44 | 49.68 | 1,314,087 | -0.78(-1.54%) |
Jun 11, 2015 | 50.38 | 50.62 | 50.18 | 50.46 | 1,040,346 | +0.05(+0.10%) |
Jun 10, 2015 | 50.03 | 50.59 | 49.88 | 50.40 | 963,978 | +0.51(+1.02%) |
Jun 09, 2015 | 50.13 | 50.23 | 49.78 | 49.90 | 989,392 | -0.16(-0.31%) |
Jun 08, 2015 | 50.45 | 50.46 | 49.89 | 50.05 | 1,030,464 | -0.46(-0.90%) |
Jun 05, 2015 | 50.73 | 50.73 | 50.33 | 50.51 | 619,699 | -0.16(-0.32%) |
Jun 04, 2015 | 51.05 | 51.34 | 50.62 | 50.67 | 786,140 | -0.59(-1.14%) |
Jun 03, 2015 | 51.22 | 51.39 | 50.95 | 51.26 | 946,408 | +0.25(+0.49%) |
Jun 02, 2015 | 51.21 | 51.48 | 50.80 | 51.01 | 1,344,880 | -0.40(-0.77%) |
Jun 01, 2015 | 50.92 | 51.70 | 50.72 | 51.40 | 1,388,466 | +0.56(+1.10%) |
May 29, 2015 | 51.33 | 51.47 | 50.84 | 50.84 | 2,053,146 | -0.54(-1.06%) |
May 28, 2015 | 50.81 | 51.59 | 50.71 | 51.39 | 991,640 | +0.49(+0.97%) |
May 27, 2015 | 51.15 | 50.94 | 50.59 | 50.90 | 1,823,154 | -0.04(-0.08%) |
May 26, 2015 | 51.19 | 51.19 | 50.59 | 50.94 | 1,271,144 | -0.47(-0.92%) |
May 22, 2015 | 51.27 | 51.41 | 51.41 | 51.41 | 1,218,325 | -0.11(-0.22%) |
May 21, 2015 | 51.40 | 51.65 | 51.35 | 51.52 | 754,441 | -0.01(-0.02%) |
May 20, 2015 | 51.62 | 51.73 | 51.37 | 51.53 | 654,893 | +0.00(+0.00%) |
May 19, 2015 | 52.01 | 52.01 | 51.47 | 51.53 | 882,626 | -0.28(-0.53%) |
May 18, 2015 | 51.03 | 51.85 | 51.03 | 51.81 | 1,891,443 | +0.71(+1.38%) |
May 15, 2015 | 51.52 | 51.65 | 51.05 | 51.10 | 1,508,502 | -0.42(-0.82%) |
May 14, 2015 | 51.38 | 51.62 | 51.21 | 51.52 | 1,052,236 | +0.47(+0.91%) |
May 13, 2015 | 51.23 | 51.46 | 51.03 | 51.06 | 957,810 | -0.15(-0.29%) |
May 12, 2015 | 51.21 | 51.44 | 50.93 | 51.21 | 892,511 | -0.33(-0.64%) |
May 11, 2015 | 52.11 | 52.24 | 51.50 | 51.53 | 1,411,181 | -0.68(-1.30%) |
May 08, 2015 | 52.19 | 52.57 | 52.06 | 52.21 | 1,207,071 | +0.50(+0.97%) |
May 07, 2015 | 51.09 | 52.05 | 50.95 | 51.71 | 2,161,585 | +1.09(+2.14%) |
May 06, 2015 | 52.00 | 52.13 | 50.16 | 50.63 | 2,687,778 | +0.14(+0.27%) |
May 05, 2015 | 51.38 | 51.83 | 50.15 | 50.49 | 2,719,826 | -1.80(-3.44%) |
May 04, 2015 | 52.02 | 52.37 | 52.00 | 52.29 | 1,152,874 | +0.34(+0.66%) |