Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.92 | 51.10 | 50.38 | 50.58 | 1,671,959 | -0.02(-0.04%) |
Jul 30, 2015 | 50.04 | 50.68 | 49.50 | 50.60 | 1,893,378 | +0.51(+1.02%) |
Jul 29, 2015 | 50.85 | 51.11 | 49.88 | 50.09 | 2,568,278 | -0.80(-1.57%) |
Jul 28, 2015 | 50.83 | 51.06 | 49.88 | 50.89 | 2,407,506 | -0.16(-0.31%) |
Jul 27, 2015 | 51.44 | 51.50 | 50.95 | 51.05 | 1,392,903 | -0.73(-1.41%) |
Jul 24, 2015 | 52.32 | 52.61 | 51.52 | 51.78 | 1,335,916 | -0.56(-1.08%) |
Jul 23, 2015 | 52.00 | 52.95 | 51.88 | 52.34 | 1,699,404 | +0.34(+0.66%) |
Jul 22, 2015 | 52.68 | 52.68 | 51.80 | 52.00 | 1,207,692 | -0.12(-0.23%) |
Jul 21, 2015 | 52.23 | 52.23 | 51.93 | 52.12 | 1,508,770 | +0.27(+0.52%) |
Jul 20, 2015 | 52.19 | 52.41 | 51.81 | 51.85 | 1,461,484 | -0.34(-0.65%) |
Jul 17, 2015 | 52.40 | 52.40 | 51.84 | 52.19 | 1,968,938 | -0.31(-0.59%) |
Jul 16, 2015 | 53.10 | 53.24 | 52.49 | 52.50 | 1,795,131 | -0.08(-0.15%) |
Jul 15, 2015 | 53.20 | 53.48 | 52.46 | 52.58 | 2,128,489 | -0.72(-1.35%) |
Jul 14, 2015 | 52.79 | 53.56 | 52.65 | 53.30 | 1,665,772 | +0.46(+0.87%) |
Jul 13, 2015 | 53.00 | 53.26 | 52.55 | 52.84 | 1,962,364 | +0.33(+0.63%) |
Jul 10, 2015 | 52.99 | 53.01 | 51.66 | 52.51 | 6,029,041 | +0.05(+0.10%) |
Jul 09, 2015 | 53.07 | 53.53 | 52.46 | 52.46 | 2,746,306 | -0.02(-0.03%) |
Jul 08, 2015 | 52.72 | 53.07 | 52.23 | 52.48 | 3,808,070 | -0.81(-1.53%) |
Jul 07, 2015 | 51.35 | 53.77 | 51.25 | 53.29 | 6,125,623 | +2.34(+4.59%) |
Jul 06, 2015 | 50.41 | 51.10 | 50.20 | 50.95 | 2,441,605 | +0.12(+0.24%) |
Jul 02, 2015 | 50.43 | 50.83 | 50.83 | 50.83 | 2,769,600 | +0.45(+0.88%) |
Jul 01, 2015 | 50.59 | 50.73 | 50.10 | 50.38 | 2,854,746 | +0.31(+0.62%) |
Jun 30, 2015 | 51.09 | 51.09 | 49.84 | 50.08 | 3,551,563 | -0.33(-0.66%) |
Jun 29, 2015 | 51.43 | 51.62 | 50.35 | 50.41 | 2,425,348 | -1.79(-3.43%) |
Jun 26, 2015 | 53.39 | 53.44 | 51.81 | 52.20 | 3,871,145 | -1.10(-2.06%) |
Jun 25, 2015 | 53.99 | 54.09 | 53.26 | 53.30 | 1,693,606 | -0.61(-1.13%) |
Jun 24, 2015 | 53.99 | 54.65 | 53.73 | 53.91 | 1,607,419 | -0.18(-0.33%) |
Jun 23, 2015 | 54.54 | 54.70 | 53.85 | 54.09 | 1,795,214 | -0.46(-0.84%) |
Jun 22, 2015 | 53.90 | 54.77 | 53.86 | 54.55 | 2,714,910 | +0.98(+1.83%) |
Jun 19, 2015 | 54.20 | 54.25 | 53.48 | 53.57 | 2,216,171 | -0.59(-1.10%) |
Jun 18, 2015 | 53.73 | 54.31 | 53.51 | 54.16 | 1,497,029 | +0.59(+1.10%) |
Jun 17, 2015 | 53.36 | 53.84 | 53.19 | 53.58 | 1,244,349 | +0.14(+0.26%) |
Jun 16, 2015 | 53.23 | 53.77 | 53.17 | 53.44 | 1,798,773 | -0.12(-0.23%) |
Jun 15, 2015 | 52.96 | 53.72 | 52.69 | 53.56 | 1,920,565 | -0.50(-0.92%) |
Jun 12, 2015 | 54.29 | 54.41 | 53.97 | 54.06 | 1,473,572 | -0.42(-0.77%) |
Jun 11, 2015 | 54.20 | 54.56 | 53.99 | 54.48 | 1,979,876 | -0.49(-0.89%) |
Jun 10, 2015 | 54.24 | 55.02 | 54.01 | 54.97 | 2,381,035 | +1.05(+1.95%) |
Jun 09, 2015 | 54.21 | 54.30 | 53.87 | 53.92 | 2,296,322 | -0.32(-0.59%) |
Jun 08, 2015 | 54.61 | 54.77 | 54.20 | 54.24 | 2,681,475 | -0.37(-0.68%) |
Jun 05, 2015 | 53.82 | 54.64 | 53.44 | 54.61 | 2,850,758 | +0.88(+1.64%) |
Jun 04, 2015 | 54.35 | 54.76 | 53.65 | 53.73 | 2,744,703 | -1.21(-2.20%) |
Jun 03, 2015 | 54.68 | 55.33 | 54.40 | 54.94 | 2,867,863 | +0.59(+1.09%) |
Jun 02, 2015 | 54.18 | 54.88 | 53.92 | 54.35 | 1,927,902 | -0.04(-0.07%) |
Jun 01, 2015 | 54.39 | 54.70 | 53.75 | 54.39 | 2,718,323 | +0.24(+0.44%) |
May 29, 2015 | 54.44 | 54.75 | 54.14 | 54.15 | 3,208,930 | -0.40(-0.73%) |
May 28, 2015 | 55.31 | 55.69 | 54.50 | 54.55 | 2,568,238 | -0.94(-1.69%) |
May 27, 2015 | 54.94 | 55.81 | 54.81 | 55.49 | 2,235,135 | +0.41(+0.74%) |
May 26, 2015 | 56.23 | 56.23 | 54.51 | 55.09 | 3,738,253 | -1.30(-2.31%) |
May 22, 2015 | 57.44 | 56.39 | 56.39 | 56.39 | 2,515,600 | -1.12(-1.95%) |
May 21, 2015 | 57.39 | 57.73 | 56.90 | 57.51 | 3,407,343 | -0.07(-0.12%) |
May 20, 2015 | 56.80 | 58.47 | 56.21 | 57.58 | 7,858,564 | +0.06(+0.10%) |
May 19, 2015 | 58.56 | 58.65 | 57.37 | 57.52 | 5,434,438 | -0.88(-1.51%) |
May 18, 2015 | 58.61 | 58.76 | 58.14 | 58.40 | 1,871,271 | -0.40(-0.68%) |
May 15, 2015 | 59.23 | 59.42 | 58.67 | 58.80 | 1,240,076 | -0.18(-0.31%) |
May 14, 2015 | 59.03 | 59.37 | 58.47 | 58.98 | 2,662,746 | +0.29(+0.49%) |
May 13, 2015 | 56.94 | 58.72 | 56.80 | 58.69 | 2,561,918 | +1.89(+3.33%) |
May 12, 2015 | 57.23 | 57.42 | 56.53 | 56.80 | 2,599,346 | -0.65(-1.13%) |
May 11, 2015 | 57.23 | 57.97 | 57.14 | 57.45 | 1,270,654 | +0.19(+0.32%) |
May 08, 2015 | 57.01 | 57.76 | 56.73 | 57.27 | 1,560,010 | +0.91(+1.62%) |
May 07, 2015 | 56.14 | 56.69 | 55.92 | 56.35 | 1,146,069 | +0.16(+0.28%) |
May 06, 2015 | 57.11 | 57.37 | 55.77 | 56.19 | 1,187,041 | -0.55(-0.97%) |
May 05, 2015 | 57.38 | 57.67 | 56.54 | 56.74 | 1,183,604 | -1.02(-1.76%) |
May 04, 2015 | 57.65 | 58.17 | 57.42 | 57.76 | 1,755,318 | +0.17(+0.30%) |