Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.66 | 50.75 | 50.42 | 50.50 | 1,180,197 | +0.07(+0.13%) |
Jul 30, 2015 | 50.23 | 50.44 | 50.09 | 50.43 | 563,863 | -0.03(-0.07%) |
Jul 29, 2015 | 50.14 | 50.54 | 50.12 | 50.46 | 699,537 | +0.31(+0.62%) |
Jul 28, 2015 | 49.97 | 50.19 | 49.63 | 50.15 | 6,606,985 | +0.59(+1.19%) |
Jul 27, 2015 | 49.90 | 49.90 | 49.48 | 49.56 | 3,691,003 | -0.46(-0.93%) |
Jul 24, 2015 | 50.53 | 50.53 | 49.93 | 50.03 | 1,030,276 | -0.54(-1.07%) |
Jul 23, 2015 | 50.89 | 51.00 | 50.48 | 50.57 | 737,139 | -0.25(-0.50%) |
Jul 22, 2015 | 50.76 | 50.89 | 50.72 | 50.82 | 2,271,744 | -0.28(-0.54%) |
Jul 21, 2015 | 51.15 | 51.25 | 51.00 | 51.10 | 1,045,483 | -0.13(-0.25%) |
Jul 20, 2015 | 51.26 | 51.37 | 51.11 | 51.22 | 638,626 | +0.01(+0.02%) |
Jul 17, 2015 | 51.35 | 51.35 | 51.10 | 51.21 | 867,700 | -0.03(-0.07%) |
Jul 16, 2015 | 51.21 | 51.28 | 51.18 | 51.25 | 1,246,812 | +0.37(+0.73%) |
Jul 15, 2015 | 50.84 | 51.02 | 50.73 | 50.88 | 1,301,434 | -0.13(-0.26%) |
Jul 14, 2015 | 50.70 | 51.06 | 50.69 | 51.01 | 1,577,410 | +0.31(+0.61%) |
Jul 13, 2015 | 50.55 | 50.74 | 50.55 | 50.70 | 1,155,291 | +0.39(+0.77%) |
Jul 10, 2015 | 50.19 | 50.40 | 50.03 | 50.31 | 1,788,386 | +1.04(+2.12%) |
Jul 09, 2015 | 49.78 | 49.78 | 49.26 | 49.27 | 1,350,438 | +0.40(+0.83%) |
Jul 08, 2015 | 49.34 | 49.36 | 48.80 | 48.86 | 1,811,426 | -1.01(-2.03%) |
Jul 07, 2015 | 49.61 | 49.93 | 48.97 | 49.87 | 2,442,718 | +0.05(+0.10%) |
Jul 06, 2015 | 49.69 | 50.14 | 49.58 | 49.82 | 1,797,019 | -0.60(-1.19%) |
Jul 02, 2015 | 50.42 | 50.42 | 50.42 | 50.42 | 887,739 | +0.03(+0.07%) |
Jul 01, 2015 | 50.51 | 50.60 | 50.19 | 50.39 | 2,429,293 | +0.30(+0.61%) |
Jun 30, 2015 | 50.57 | 50.58 | 49.90 | 50.09 | 2,050,721 | +0.08(+0.17%) |
Jun 29, 2015 | 50.56 | 50.76 | 49.97 | 50.00 | 2,735,925 | -1.31(-2.55%) |
Jun 26, 2015 | 51.42 | 51.49 | 51.16 | 51.31 | 1,263,896 | -0.05(-0.10%) |
Jun 25, 2015 | 51.70 | 51.72 | 51.36 | 51.36 | 1,904,520 | -0.15(-0.30%) |
Jun 24, 2015 | 51.70 | 51.83 | 51.50 | 51.51 | 681,070 | -0.37(-0.71%) |
Jun 23, 2015 | 51.85 | 51.96 | 51.79 | 51.88 | 3,087,189 | +0.12(+0.23%) |
Jun 22, 2015 | 51.70 | 51.95 | 51.69 | 51.76 | 1,249,381 | +0.62(+1.20%) |
Jun 19, 2015 | 51.42 | 51.42 | 51.14 | 51.14 | 1,023,781 | -0.31(-0.60%) |
Jun 18, 2015 | 51.01 | 51.68 | 51.00 | 51.45 | 1,420,177 | +0.51(+1.00%) |
Jun 17, 2015 | 50.94 | 51.09 | 50.58 | 50.94 | 785,942 | +0.03(+0.07%) |
Jun 16, 2015 | 50.62 | 50.94 | 50.59 | 50.91 | 619,507 | +0.12(+0.25%) |
Jun 15, 2015 | 50.52 | 50.81 | 50.49 | 50.79 | 1,352,370 | -0.27(-0.52%) |
Jun 12, 2015 | 51.04 | 51.17 | 50.89 | 51.05 | 957,482 | -0.36(-0.70%) |
Jun 11, 2015 | 51.44 | 51.50 | 51.24 | 51.41 | 589,283 | +0.15(+0.29%) |
Jun 10, 2015 | 50.91 | 51.37 | 50.89 | 51.26 | 1,730,389 | +0.75(+1.48%) |
Jun 09, 2015 | 50.55 | 50.64 | 50.34 | 50.51 | 661,115 | -0.12(-0.25%) |
Jun 08, 2015 | 50.82 | 50.82 | 50.56 | 50.64 | 1,261,422 | -0.20(-0.39%) |
Jun 05, 2015 | 50.79 | 51.04 | 50.63 | 50.84 | 968,057 | -0.31(-0.60%) |
Jun 04, 2015 | 51.35 | 51.59 | 51.04 | 51.14 | 818,256 | -0.50(-0.97%) |
Jun 03, 2015 | 51.64 | 51.84 | 51.54 | 51.64 | 1,472,520 | +0.18(+0.36%) |
Jun 02, 2015 | 51.30 | 51.69 | 51.25 | 51.46 | 654,454 | +0.08(+0.16%) |
Jun 01, 2015 | 51.58 | 51.59 | 51.21 | 51.38 | 891,356 | -0.03(-0.06%) |
May 29, 2015 | 51.73 | 51.73 | 51.31 | 51.41 | 1,798,565 | -0.41(-0.79%) |
May 28, 2015 | 51.73 | 51.85 | 51.52 | 51.82 | 1,837,226 | -0.09(-0.18%) |
May 27, 2015 | 51.62 | 51.97 | 51.49 | 51.91 | 1,269,248 | +0.37(+0.73%) |
May 26, 2015 | 51.99 | 52.09 | 51.42 | 51.54 | 750,482 | -0.71(-1.35%) |
May 22, 2015 | 52.34 | 52.24 | 52.24 | 52.24 | 328,930 | -0.21(-0.40%) |
May 21, 2015 | 52.27 | 52.52 | 52.20 | 52.45 | 2,100,441 | +0.21(+0.40%) |
May 20, 2015 | 52.21 | 52.46 | 52.15 | 52.24 | 542,933 | -0.01(-0.02%) |
May 19, 2015 | 52.24 | 52.38 | 52.19 | 52.25 | 937,300 | -0.09(-0.17%) |
May 18, 2015 | 52.24 | 52.39 | 52.16 | 52.34 | 427,675 | -0.04(-0.08%) |
May 15, 2015 | 52.24 | 52.40 | 52.14 | 52.38 | 714,561 | +0.10(+0.19%) |
May 14, 2015 | 52.09 | 52.30 | 52.04 | 52.29 | 2,338,554 | +0.55(+1.06%) |
May 13, 2015 | 51.95 | 52.04 | 51.69 | 51.74 | 1,595,988 | +0.13(+0.26%) |
May 12, 2015 | 51.53 | 51.72 | 51.35 | 51.60 | 704,705 | -0.11(-0.21%) |
May 11, 2015 | 51.85 | 51.97 | 51.68 | 51.71 | 799,690 | -0.31(-0.59%) |
May 08, 2015 | 51.88 | 52.12 | 51.80 | 52.02 | 462,390 | +0.82(+1.59%) |
May 07, 2015 | 51.09 | 51.27 | 50.94 | 51.20 | 1,219,480 | +0.01(+0.02%) |
May 06, 2015 | 51.57 | 51.64 | 50.97 | 51.19 | 2,144,091 | -0.14(-0.28%) |
May 05, 2015 | 51.79 | 51.89 | 51.29 | 51.34 | 2,768,005 | -0.66(-1.27%) |
May 04, 2015 | 51.98 | 52.07 | 51.89 | 51.99 | 756,406 | +0.12(+0.22%) |