Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.25 | 50.34 | 50.01 | 50.09 | 1,189,854 | +0.07(+0.13%) |
Jul 30, 2015 | 49.82 | 50.03 | 49.69 | 50.02 | 568,477 | -0.03(-0.07%) |
Jul 29, 2015 | 49.73 | 50.13 | 49.71 | 50.05 | 705,261 | +0.31(+0.62%) |
Jul 28, 2015 | 49.56 | 49.79 | 49.23 | 49.75 | 6,661,046 | +0.59(+1.19%) |
Jul 27, 2015 | 49.49 | 49.49 | 49.08 | 49.16 | 3,721,205 | -0.46(-0.93%) |
Jul 24, 2015 | 50.12 | 50.12 | 49.52 | 49.62 | 1,038,706 | -0.53(-1.07%) |
Jul 23, 2015 | 50.47 | 50.58 | 50.07 | 50.16 | 743,171 | -0.25(-0.50%) |
Jul 22, 2015 | 50.35 | 50.48 | 50.31 | 50.41 | 2,290,332 | -0.28(-0.54%) |
Jul 21, 2015 | 50.73 | 50.83 | 50.59 | 50.68 | 1,054,037 | -0.13(-0.25%) |
Jul 20, 2015 | 50.85 | 50.95 | 50.70 | 50.81 | 643,852 | +0.01(+0.02%) |
Jul 17, 2015 | 50.93 | 50.93 | 50.69 | 50.80 | 874,800 | -0.03(-0.07%) |
Jul 16, 2015 | 50.79 | 50.87 | 50.77 | 50.83 | 1,257,014 | +0.37(+0.73%) |
Jul 15, 2015 | 50.42 | 50.61 | 50.32 | 50.46 | 1,312,083 | -0.13(-0.26%) |
Jul 14, 2015 | 50.29 | 50.65 | 50.28 | 50.60 | 1,590,317 | +0.31(+0.61%) |
Jul 13, 2015 | 50.14 | 50.33 | 50.14 | 50.29 | 1,164,744 | +0.38(+0.77%) |
Jul 10, 2015 | 49.78 | 49.99 | 49.62 | 49.90 | 1,803,020 | +1.04(+2.12%) |
Jul 09, 2015 | 49.38 | 49.38 | 48.86 | 48.87 | 1,361,488 | +0.40(+0.83%) |
Jul 08, 2015 | 48.94 | 48.96 | 48.40 | 48.47 | 1,826,247 | -1.00(-2.03%) |
Jul 07, 2015 | 49.21 | 49.53 | 48.58 | 49.47 | 2,462,705 | +0.05(+0.10%) |
Jul 06, 2015 | 49.29 | 49.73 | 49.18 | 49.42 | 1,811,723 | -0.59(-1.19%) |
Jul 02, 2015 | 50.01 | 50.01 | 50.01 | 50.01 | 895,003 | +0.03(+0.07%) |
Jul 01, 2015 | 50.10 | 50.19 | 49.79 | 49.98 | 2,449,171 | +0.30(+0.61%) |
Jun 30, 2015 | 50.16 | 50.17 | 49.49 | 49.68 | 2,067,501 | +0.08(+0.17%) |
Jun 29, 2015 | 50.15 | 50.35 | 49.56 | 49.60 | 2,758,312 | -1.30(-2.55%) |
Jun 26, 2015 | 51.01 | 51.07 | 50.74 | 50.89 | 1,274,238 | -0.05(-0.10%) |
Jun 25, 2015 | 51.28 | 51.30 | 50.94 | 50.94 | 1,920,104 | -0.15(-0.30%) |
Jun 24, 2015 | 51.28 | 51.41 | 51.08 | 51.09 | 686,643 | -0.36(-0.71%) |
Jun 23, 2015 | 51.43 | 51.54 | 51.37 | 51.46 | 3,112,450 | +0.12(+0.23%) |
Jun 22, 2015 | 51.28 | 51.53 | 51.27 | 51.34 | 1,259,604 | +0.61(+1.20%) |
Jun 19, 2015 | 51.00 | 51.00 | 50.73 | 50.73 | 1,032,158 | -0.31(-0.60%) |
Jun 18, 2015 | 50.60 | 51.26 | 50.59 | 51.03 | 1,431,797 | +0.50(+1.00%) |
Jun 17, 2015 | 50.53 | 50.67 | 50.17 | 50.53 | 792,373 | +0.03(+0.07%) |
Jun 16, 2015 | 50.21 | 50.52 | 50.18 | 50.50 | 624,576 | +0.12(+0.25%) |
Jun 15, 2015 | 50.11 | 50.40 | 50.09 | 50.37 | 1,363,435 | -0.26(-0.52%) |
Jun 12, 2015 | 50.63 | 50.75 | 50.48 | 50.64 | 965,317 | -0.36(-0.70%) |
Jun 11, 2015 | 51.02 | 51.08 | 50.83 | 50.99 | 594,104 | +0.15(+0.29%) |
Jun 10, 2015 | 50.50 | 50.95 | 50.47 | 50.84 | 1,744,548 | +0.74(+1.48%) |
Jun 09, 2015 | 50.14 | 50.23 | 49.93 | 50.10 | 666,525 | -0.12(-0.25%) |
Jun 08, 2015 | 50.41 | 50.41 | 50.15 | 50.23 | 1,271,743 | -0.20(-0.39%) |
Jun 05, 2015 | 50.38 | 50.62 | 50.22 | 50.42 | 975,978 | -0.31(-0.60%) |
Jun 04, 2015 | 50.94 | 51.18 | 50.62 | 50.73 | 824,952 | -0.50(-0.97%) |
Jun 03, 2015 | 51.22 | 51.41 | 51.12 | 51.22 | 1,484,569 | +0.18(+0.36%) |
Jun 02, 2015 | 50.89 | 51.27 | 50.84 | 51.04 | 659,809 | +0.08(+0.16%) |
Jun 01, 2015 | 51.16 | 51.18 | 50.80 | 50.96 | 898,650 | -0.03(-0.06%) |
May 29, 2015 | 51.31 | 51.31 | 50.89 | 50.99 | 1,813,282 | -0.40(-0.79%) |
May 28, 2015 | 51.31 | 51.43 | 51.10 | 51.40 | 1,852,259 | -0.09(-0.18%) |
May 27, 2015 | 51.20 | 51.55 | 51.07 | 51.49 | 1,279,634 | +0.37(+0.73%) |
May 26, 2015 | 51.56 | 51.66 | 51.00 | 51.12 | 756,622 | -0.70(-1.35%) |
May 22, 2015 | 51.92 | 51.82 | 51.82 | 51.82 | 331,622 | -0.21(-0.40%) |
May 21, 2015 | 51.84 | 52.10 | 51.78 | 52.03 | 2,117,628 | +0.21(+0.40%) |
May 20, 2015 | 51.79 | 52.03 | 51.73 | 51.82 | 547,376 | -0.01(-0.02%) |
May 19, 2015 | 51.81 | 51.95 | 51.77 | 51.83 | 944,969 | -0.09(-0.18%) |
May 18, 2015 | 51.81 | 51.97 | 51.74 | 51.92 | 431,175 | -0.04(-0.08%) |
May 15, 2015 | 51.81 | 51.98 | 51.72 | 51.96 | 720,408 | +0.10(+0.19%) |
May 14, 2015 | 51.67 | 51.88 | 51.61 | 51.86 | 2,357,689 | +0.55(+1.06%) |
May 13, 2015 | 51.53 | 51.61 | 51.27 | 51.32 | 1,609,048 | +0.13(+0.26%) |
May 12, 2015 | 51.11 | 51.30 | 50.94 | 51.18 | 710,471 | -0.11(-0.21%) |
May 11, 2015 | 51.43 | 51.55 | 51.26 | 51.29 | 806,234 | -0.31(-0.59%) |
May 08, 2015 | 51.46 | 51.70 | 51.38 | 51.60 | 466,174 | +0.81(+1.59%) |
May 07, 2015 | 50.68 | 50.85 | 50.52 | 50.79 | 1,229,458 | +0.01(+0.02%) |
May 06, 2015 | 51.15 | 51.22 | 50.56 | 50.78 | 2,161,635 | -0.14(-0.28%) |
May 05, 2015 | 51.37 | 51.46 | 50.87 | 50.92 | 2,790,654 | -0.65(-1.27%) |
May 04, 2015 | 51.56 | 51.65 | 51.46 | 51.57 | 762,595 | +0.12(+0.22%) |