Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.90 | 51.90 | 51.54 | 51.61 | 496,058 | -0.11(-0.22%) |
Jul 30, 2015 | 51.62 | 51.77 | 51.47 | 51.73 | 417,756 | +0.02(+0.04%) |
Jul 29, 2015 | 51.37 | 51.78 | 51.30 | 51.70 | 642,039 | +0.41(+0.80%) |
Jul 28, 2015 | 50.98 | 51.34 | 50.73 | 51.29 | 1,438,512 | +0.57(+1.12%) |
Jul 27, 2015 | 50.72 | 50.87 | 50.52 | 50.73 | 1,057,964 | -0.19(-0.37%) |
Jul 24, 2015 | 51.36 | 51.39 | 50.83 | 50.92 | 653,617 | -0.51(-0.99%) |
Jul 23, 2015 | 51.80 | 51.80 | 51.34 | 51.42 | 1,986,710 | -0.27(-0.53%) |
Jul 22, 2015 | 51.73 | 51.84 | 51.58 | 51.70 | 548,450 | -0.15(-0.29%) |
Jul 21, 2015 | 52.06 | 52.13 | 51.73 | 51.85 | 779,838 | -0.30(-0.57%) |
Jul 20, 2015 | 52.25 | 52.25 | 52.05 | 52.14 | 530,690 | -0.04(-0.07%) |
Jul 17, 2015 | 52.31 | 52.33 | 52.08 | 52.18 | 717,997 | -0.25(-0.48%) |
Jul 16, 2015 | 52.36 | 52.44 | 52.29 | 52.43 | 673,983 | +0.39(+0.74%) |
Jul 15, 2015 | 52.15 | 52.18 | 51.92 | 52.05 | 605,899 | -0.10(-0.19%) |
Jul 14, 2015 | 51.99 | 52.18 | 51.89 | 52.14 | 816,358 | +0.17(+0.32%) |
Jul 13, 2015 | 51.92 | 52.00 | 51.81 | 51.98 | 492,158 | +0.48(+0.93%) |
Jul 10, 2015 | 51.47 | 51.61 | 51.31 | 51.50 | 542,724 | +0.54(+1.06%) |
Jul 09, 2015 | 51.58 | 51.61 | 50.95 | 50.96 | 932,474 | +0.03(+0.06%) |
Jul 08, 2015 | 51.31 | 51.37 | 50.86 | 50.93 | 861,554 | -0.72(-1.40%) |
Jul 07, 2015 | 51.29 | 51.72 | 50.73 | 51.65 | 1,068,753 | +0.39(+0.75%) |
Jul 06, 2015 | 51.07 | 51.43 | 51.01 | 51.26 | 1,177,373 | -0.17(-0.32%) |
Jul 02, 2015 | 51.55 | 51.43 | 51.43 | 51.43 | 819,442 | +0.02(+0.03%) |
Jul 01, 2015 | 51.50 | 51.52 | 51.21 | 51.42 | 1,121,323 | +0.34(+0.67%) |
Jun 30, 2015 | 51.51 | 51.51 | 50.92 | 51.07 | 1,000,356 | -0.02(-0.03%) |
Jun 29, 2015 | 51.63 | 51.81 | 51.06 | 51.09 | 1,214,750 | -1.00(-1.92%) |
Jun 26, 2015 | 52.04 | 52.17 | 51.92 | 52.09 | 664,070 | +0.09(+0.17%) |
Jun 25, 2015 | 52.38 | 52.38 | 51.99 | 52.00 | 604,579 | -0.20(-0.39%) |
Jun 24, 2015 | 52.54 | 52.59 | 52.20 | 52.20 | 433,661 | -0.39(-0.74%) |
Jun 23, 2015 | 52.70 | 52.75 | 52.49 | 52.59 | 536,503 | -0.04(-0.07%) |
Jun 22, 2015 | 52.67 | 52.81 | 52.54 | 52.63 | 566,387 | +0.30(+0.58%) |
Jun 19, 2015 | 52.50 | 52.57 | 52.32 | 52.33 | 476,516 | -0.29(-0.56%) |
Jun 18, 2015 | 52.19 | 52.77 | 52.19 | 52.62 | 541,752 | +0.56(+1.07%) |
Jun 17, 2015 | 52.05 | 52.23 | 51.77 | 52.07 | 796,511 | +0.13(+0.25%) |
Jun 16, 2015 | 51.59 | 51.95 | 51.50 | 51.94 | 882,932 | +0.31(+0.60%) |
Jun 15, 2015 | 51.62 | 51.68 | 51.40 | 51.63 | 760,430 | -0.26(-0.49%) |
Jun 12, 2015 | 52.12 | 52.14 | 51.80 | 51.89 | 560,375 | -0.44(-0.83%) |
Jun 11, 2015 | 52.26 | 52.42 | 52.22 | 52.32 | 704,552 | +0.14(+0.27%) |
Jun 10, 2015 | 51.90 | 52.33 | 51.87 | 52.18 | 808,332 | +0.56(+1.09%) |
Jun 09, 2015 | 51.59 | 51.77 | 51.47 | 51.62 | 696,242 | +0.05(+0.10%) |
Jun 08, 2015 | 51.77 | 51.80 | 51.56 | 51.56 | 504,037 | -0.21(-0.41%) |
Jun 05, 2015 | 51.96 | 52.04 | 51.71 | 51.77 | 589,792 | -0.22(-0.42%) |
Jun 04, 2015 | 52.26 | 52.41 | 51.90 | 51.99 | 935,635 | -0.42(-0.80%) |
Jun 03, 2015 | 52.53 | 52.67 | 52.35 | 52.41 | 474,863 | +0.03(+0.06%) |
Jun 02, 2015 | 52.36 | 52.54 | 52.17 | 52.38 | 672,370 | -0.09(-0.17%) |
Jun 01, 2015 | 52.68 | 52.68 | 52.30 | 52.47 | 611,862 | +0.01(+0.01%) |
May 29, 2015 | 52.76 | 52.76 | 52.39 | 52.47 | 750,943 | -0.30(-0.57%) |
May 28, 2015 | 52.69 | 52.79 | 52.53 | 52.77 | 506,431 | +0.01(+0.01%) |
May 27, 2015 | 52.52 | 52.83 | 52.41 | 52.76 | 718,918 | +0.36(+0.69%) |
May 26, 2015 | 52.71 | 52.71 | 52.25 | 52.40 | 787,177 | -0.44(-0.83%) |
May 22, 2015 | 52.99 | 52.84 | 52.84 | 52.84 | 978,422 | -0.22(-0.42%) |
May 21, 2015 | 52.97 | 53.14 | 52.91 | 53.06 | 865,304 | +0.06(+0.11%) |
May 20, 2015 | 53.02 | 53.17 | 52.94 | 53.00 | 731,835 | +0.05(+0.09%) |
May 19, 2015 | 53.02 | 53.04 | 52.83 | 52.96 | 521,374 | -0.02(-0.04%) |
May 18, 2015 | 52.85 | 53.04 | 52.82 | 52.98 | 509,262 | +0.05(+0.10%) |
May 15, 2015 | 52.91 | 52.93 | 52.79 | 52.93 | 345,595 | +0.06(+0.11%) |
May 14, 2015 | 52.67 | 52.87 | 52.65 | 52.87 | 667,632 | +0.47(+0.90%) |
May 13, 2015 | 52.50 | 52.65 | 52.32 | 52.39 | 427,652 | +0.02(+0.04%) |
May 12, 2015 | 52.29 | 52.49 | 52.00 | 52.37 | 1,350,790 | -0.14(-0.26%) |
May 11, 2015 | 52.76 | 52.79 | 52.47 | 52.50 | 466,190 | -0.29(-0.54%) |
May 08, 2015 | 52.56 | 52.84 | 52.56 | 52.79 | 583,116 | +0.67(+1.28%) |
May 07, 2015 | 52.02 | 52.28 | 51.88 | 52.12 | 562,750 | +0.11(+0.20%) |
May 06, 2015 | 52.46 | 52.50 | 51.72 | 52.02 | 728,459 | -0.23(-0.43%) |
May 05, 2015 | 52.72 | 52.79 | 52.18 | 52.24 | 622,302 | -0.52(-0.98%) |
May 04, 2015 | 52.72 | 52.90 | 52.66 | 52.76 | 570,465 | +0.15(+0.29%) |