Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.25 | 51.75 | 51.13 | 51.26 | 3,997,698 | +0.53(+1.05%) |
Jul 30, 2015 | 50.25 | 50.89 | 50.20 | 50.73 | 3,589,414 | +0.23(+0.46%) |
Jul 29, 2015 | 50.37 | 50.61 | 50.01 | 50.50 | 4,048,437 | -0.01(-0.03%) |
Jul 28, 2015 | 50.28 | 50.68 | 50.20 | 50.51 | 4,694,920 | +0.09(+0.18%) |
Jul 27, 2015 | 49.56 | 50.63 | 49.56 | 50.42 | 4,494,008 | +0.90(+1.83%) |
Jul 24, 2015 | 49.43 | 49.74 | 49.21 | 49.52 | 2,632,655 | +0.09(+0.18%) |
Jul 23, 2015 | 49.91 | 49.94 | 49.05 | 49.43 | 4,862,817 | -0.56(-1.12%) |
Jul 22, 2015 | 50.05 | 50.43 | 49.93 | 49.99 | 4,801,835 | -0.03(-0.07%) |
Jul 21, 2015 | 50.56 | 50.56 | 49.74 | 50.02 | 4,256,321 | -0.59(-1.16%) |
Jul 20, 2015 | 50.84 | 50.84 | 50.26 | 50.61 | 4,194,460 | -0.21(-0.41%) |
Jul 17, 2015 | 51.45 | 51.62 | 50.77 | 50.81 | 5,472,187 | -0.86(-1.66%) |
Jul 16, 2015 | 51.19 | 51.79 | 51.16 | 51.67 | 4,542,906 | +0.55(+1.07%) |
Jul 15, 2015 | 50.90 | 51.22 | 50.67 | 51.13 | 3,650,845 | +0.15(+0.30%) |
Jul 14, 2015 | 51.50 | 51.67 | 50.77 | 50.97 | 4,882,745 | -0.38(-0.74%) |
Jul 13, 2015 | 51.51 | 51.76 | 51.07 | 51.35 | 4,048,114 | -0.01(-0.03%) |
Jul 10, 2015 | 51.37 | 51.92 | 51.10 | 51.37 | 3,448,110 | +0.21(+0.41%) |
Jul 09, 2015 | 51.77 | 51.96 | 50.90 | 51.16 | 6,515,314 | -0.50(-0.96%) |
Jul 08, 2015 | 51.69 | 52.20 | 51.60 | 51.66 | 4,225,644 | -0.33(-0.64%) |
Jul 07, 2015 | 50.57 | 52.29 | 50.57 | 51.99 | 9,897,943 | +1.67(+3.32%) |
Jul 06, 2015 | 49.99 | 50.42 | 49.88 | 50.32 | 4,097,610 | +0.22(+0.44%) |
Jul 02, 2015 | 49.51 | 50.10 | 50.10 | 50.10 | 4,889,833 | +1.00(+2.04%) |
Jul 01, 2015 | 48.90 | 49.12 | 48.51 | 49.09 | 3,435,081 | +0.32(+0.65%) |
Jun 30, 2015 | 49.03 | 49.07 | 48.63 | 48.78 | 5,662,800 | -0.16(-0.32%) |
Jun 29, 2015 | 49.09 | 49.53 | 48.92 | 48.94 | 4,660,735 | -0.10(-0.21%) |
Jun 26, 2015 | 48.76 | 49.30 | 48.67 | 49.04 | 6,569,119 | +0.22(+0.45%) |
Jun 25, 2015 | 49.17 | 49.26 | 48.82 | 48.82 | 4,199,762 | -0.17(-0.35%) |
Jun 24, 2015 | 49.74 | 49.90 | 48.99 | 48.99 | 7,106,404 | -0.59(-1.18%) |
Jun 23, 2015 | 50.37 | 50.50 | 49.57 | 49.58 | 5,701,357 | -0.89(-1.77%) |
Jun 22, 2015 | 50.74 | 50.80 | 50.36 | 50.47 | 3,252,005 | -0.09(-0.18%) |
Jun 19, 2015 | 51.35 | 51.47 | 50.52 | 50.56 | 10,547,018 | -0.93(-1.80%) |
Jun 18, 2015 | 50.57 | 51.52 | 50.57 | 51.48 | 6,920,552 | +1.01(+2.00%) |
Jun 17, 2015 | 50.09 | 50.56 | 49.69 | 50.48 | 5,590,698 | +0.35(+0.70%) |
Jun 16, 2015 | 50.16 | 50.22 | 49.83 | 50.12 | 4,655,050 | +0.05(+0.10%) |
Jun 15, 2015 | 50.01 | 50.28 | 49.85 | 50.08 | 4,239,497 | -0.02(-0.04%) |
Jun 12, 2015 | 49.99 | 50.44 | 49.99 | 50.10 | 5,484,457 | -0.23(-0.45%) |
Jun 11, 2015 | 50.13 | 50.54 | 50.12 | 50.32 | 4,962,077 | +0.56(+1.12%) |
Jun 10, 2015 | 50.13 | 50.42 | 49.74 | 49.76 | 5,085,955 | -0.06(-0.11%) |
Jun 09, 2015 | 49.99 | 50.37 | 49.79 | 49.82 | 5,238,467 | -0.22(-0.44%) |
Jun 08, 2015 | 50.20 | 50.32 | 49.91 | 50.04 | 6,894,061 | -0.28(-0.55%) |
Jun 05, 2015 | 50.77 | 50.97 | 50.32 | 50.32 | 8,056,583 | -0.94(-1.83%) |
Jun 04, 2015 | 51.11 | 51.59 | 51.08 | 51.26 | 6,579,896 | +0.01(+0.01%) |
Jun 03, 2015 | 51.80 | 52.07 | 50.79 | 51.25 | 8,056,991 | -0.59(-1.13%) |
Jun 02, 2015 | 52.24 | 52.24 | 51.60 | 51.84 | 7,391,815 | -0.66(-1.25%) |
Jun 01, 2015 | 52.67 | 52.74 | 52.28 | 52.49 | 5,830,387 | +0.19(+0.36%) |
May 29, 2015 | 52.60 | 52.67 | 52.20 | 52.31 | 4,511,231 | -0.15(-0.29%) |
May 28, 2015 | 52.62 | 52.70 | 52.32 | 52.46 | 4,585,512 | -0.18(-0.34%) |
May 27, 2015 | 52.49 | 52.77 | 52.38 | 52.64 | 4,038,162 | +0.31(+0.59%) |
May 26, 2015 | 52.51 | 52.59 | 52.01 | 52.33 | 4,128,541 | -0.20(-0.38%) |
May 22, 2015 | 52.49 | 52.53 | 52.53 | 52.53 | 3,113,805 | -0.08(-0.14%) |
May 21, 2015 | 52.89 | 52.94 | 52.51 | 52.60 | 4,622,452 | -0.26(-0.50%) |
May 20, 2015 | 52.63 | 53.17 | 52.60 | 52.87 | 4,915,950 | +0.24(+0.46%) |
May 19, 2015 | 52.21 | 52.73 | 52.21 | 52.62 | 4,059,430 | +0.11(+0.21%) |
May 18, 2015 | 52.45 | 52.68 | 52.26 | 52.51 | 4,454,775 | -0.08(-0.16%) |
May 15, 2015 | 52.31 | 52.87 | 52.31 | 52.60 | 4,826,675 | +0.46(+0.87%) |
May 14, 2015 | 51.35 | 52.35 | 51.26 | 52.14 | 7,400,596 | +0.73(+1.41%) |
May 13, 2015 | 52.31 | 52.49 | 51.14 | 51.42 | 6,523,394 | -0.74(-1.41%) |
May 12, 2015 | 52.05 | 52.34 | 51.64 | 52.15 | 6,020,404 | -0.18(-0.35%) |
May 11, 2015 | 52.63 | 53.13 | 52.24 | 52.34 | 4,231,483 | -0.37(-0.70%) |
May 08, 2015 | 53.07 | 53.40 | 52.47 | 52.70 | 4,942,997 | +0.20(+0.39%) |
May 07, 2015 | 52.22 | 52.70 | 52.22 | 52.50 | 5,269,725 | +0.27(+0.52%) |
May 06, 2015 | 52.07 | 52.42 | 51.77 | 52.23 | 7,088,286 | +0.11(+0.21%) |
May 05, 2015 | 53.05 | 53.20 | 52.09 | 52.12 | 5,589,798 | -1.17(-2.19%) |
May 04, 2015 | 53.24 | 53.89 | 53.09 | 53.29 | 4,017,397 | +0.04(+0.08%) |