Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.11 | 50.48 | 49.76 | 49.88 | 955,992 | +0.74(+1.50%) |
Jul 30, 2015 | 49.23 | 49.37 | 49.05 | 49.15 | 527,135 | +0.22(+0.45%) |
Jul 29, 2015 | 48.84 | 49.35 | 48.82 | 48.92 | 793,041 | +0.47(+0.97%) |
Jul 28, 2015 | 48.26 | 48.50 | 48.03 | 48.46 | 988,891 | +0.86(+1.81%) |
Jul 27, 2015 | 47.69 | 47.92 | 47.31 | 47.60 | 842,921 | -1.33(-2.71%) |
Jul 24, 2015 | 49.55 | 49.58 | 48.74 | 48.92 | 625,354 | -0.48(-0.98%) |
Jul 23, 2015 | 49.78 | 49.88 | 49.32 | 49.41 | 479,617 | -0.21(-0.43%) |
Jul 22, 2015 | 49.86 | 49.86 | 49.45 | 49.62 | 606,170 | -0.64(-1.27%) |
Jul 21, 2015 | 50.32 | 50.57 | 50.16 | 50.26 | 932,362 | +1.61(+3.31%) |
Jul 20, 2015 | 48.56 | 48.86 | 48.24 | 48.65 | 751,800 | +0.38(+0.78%) |
Jul 17, 2015 | 48.27 | 48.30 | 47.98 | 48.27 | 740,373 | +0.09(+0.19%) |
Jul 16, 2015 | 48.20 | 48.26 | 47.96 | 48.18 | 624,756 | +0.38(+0.80%) |
Jul 15, 2015 | 48.06 | 48.27 | 47.77 | 47.80 | 1,285,081 | +0.31(+0.65%) |
Jul 14, 2015 | 47.34 | 47.64 | 47.34 | 47.49 | 1,051,904 | +0.32(+0.68%) |
Jul 13, 2015 | 47.64 | 47.08 | 47.12 | 47.17 | 1,376,387 | +0.08(+0.18%) |
Jul 10, 2015 | 47.25 | 47.30 | 46.62 | 47.08 | 1,630,731 | +2.06(+4.59%) |
Jul 09, 2015 | 45.40 | 45.72 | 44.98 | 45.02 | 1,318,115 | +0.72(+1.63%) |
Jul 08, 2015 | 44.57 | 45.27 | 44.16 | 44.30 | 2,235,463 | -2.52(-5.38%) |
Jul 07, 2015 | 47.29 | 47.31 | 45.88 | 46.81 | 2,141,088 | -1.27(-2.65%) |
Jul 06, 2015 | 48.11 | 48.32 | 47.77 | 48.09 | 1,179,434 | -1.54(-3.11%) |
Jul 02, 2015 | 49.60 | 49.63 | 49.63 | 49.63 | 745,597 | +0.59(+1.20%) |
Jul 01, 2015 | 49.17 | 49.28 | 48.92 | 49.04 | 705,453 | -0.15(-0.30%) |
Jun 30, 2015 | 49.34 | 49.35 | 49.01 | 49.19 | 1,089,208 | +0.39(+0.80%) |
Jun 29, 2015 | 49.24 | 49.53 | 48.77 | 48.79 | 897,559 | -0.78(-1.56%) |
Jun 26, 2015 | 49.65 | 49.88 | 49.44 | 49.57 | 816,099 | -0.78(-1.55%) |
Jun 25, 2015 | 50.45 | 50.53 | 50.22 | 50.35 | 830,201 | -0.69(-1.35%) |
Jun 24, 2015 | 51.26 | 51.26 | 50.85 | 51.04 | 532,849 | -0.57(-1.10%) |
Jun 23, 2015 | 51.66 | 51.89 | 51.53 | 51.61 | 1,127,075 | +1.37(+2.73%) |
Jun 22, 2015 | 50.28 | 50.37 | 50.08 | 50.24 | 818,395 | +0.87(+1.76%) |
Jun 19, 2015 | 49.45 | 49.67 | 49.35 | 49.37 | 893,324 | -0.08(-0.17%) |
Jun 18, 2015 | 49.19 | 49.50 | 49.15 | 49.45 | 898,758 | -0.21(-0.43%) |
Jun 17, 2015 | 49.78 | 49.85 | 49.35 | 49.67 | 869,175 | +0.26(+0.53%) |
Jun 16, 2015 | 49.20 | 49.48 | 49.12 | 49.41 | 689,035 | -0.28(-0.56%) |
Jun 15, 2015 | 49.61 | 49.69 | 49.38 | 49.68 | 973,643 | -0.78(-1.54%) |
Jun 12, 2015 | 50.19 | 50.49 | 50.18 | 50.46 | 757,618 | +0.28(+0.57%) |
Jun 11, 2015 | 49.95 | 50.26 | 49.83 | 50.18 | 1,138,040 | +0.97(+1.97%) |
Jun 10, 2015 | 48.64 | 49.31 | 48.60 | 49.21 | 1,276,743 | -0.40(-0.80%) |
Jun 09, 2015 | 49.25 | 49.62 | 49.04 | 49.61 | 1,513,830 | -0.81(-1.60%) |
Jun 08, 2015 | 50.32 | 50.55 | 50.22 | 50.41 | 904,091 | -0.23(-0.45%) |
Jun 05, 2015 | 50.41 | 50.71 | 50.25 | 50.64 | 801,320 | -0.05(-0.11%) |
Jun 04, 2015 | 51.03 | 51.03 | 50.58 | 50.70 | 596,404 | -0.39(-0.77%) |
Jun 03, 2015 | 51.18 | 51.33 | 51.04 | 51.09 | 904,707 | +0.54(+1.06%) |
Jun 02, 2015 | 50.16 | 50.67 | 50.15 | 50.55 | 892,994 | +0.51(+1.01%) |
Jun 01, 2015 | 50.22 | 50.40 | 50.00 | 50.04 | 814,488 | +0.27(+0.55%) |
May 29, 2015 | 50.23 | 50.30 | 49.75 | 49.77 | 1,289,297 | -0.84(-1.66%) |
May 28, 2015 | 50.43 | 50.70 | 50.23 | 50.61 | 932,605 | -0.97(-1.88%) |
May 27, 2015 | 51.36 | 51.65 | 51.26 | 51.58 | 551,244 | -0.05(-0.10%) |
May 26, 2015 | 51.96 | 52.13 | 51.35 | 51.63 | 946,743 | -0.29(-0.55%) |
May 22, 2015 | 51.90 | 51.92 | 51.92 | 51.92 | 1,167,342 | +1.32(+2.60%) |
May 21, 2015 | 50.77 | 50.85 | 50.41 | 50.60 | 1,106,679 | +0.02(+0.03%) |
May 20, 2015 | 50.73 | 50.82 | 50.56 | 50.59 | 1,379,303 | -0.94(-1.82%) |
May 19, 2015 | 51.48 | 51.56 | 51.13 | 51.53 | 1,044,146 | +0.33(+0.64%) |
May 18, 2015 | 52.00 | 52.04 | 51.10 | 51.20 | 1,846,359 | -2.20(-4.11%) |
May 15, 2015 | 52.94 | 53.49 | 52.88 | 53.40 | 1,685,849 | +1.90(+3.69%) |
May 14, 2015 | 51.63 | 51.88 | 51.48 | 51.50 | 1,384,461 | +0.08(+0.15%) |
May 13, 2015 | 51.51 | 51.69 | 51.26 | 51.42 | 1,361,270 | -0.42(-0.80%) |
May 12, 2015 | 52.19 | 52.04 | 51.51 | 51.84 | 1,098,512 | -0.35(-0.67%) |
May 11, 2015 | 52.99 | 52.99 | 52.15 | 52.19 | 1,624,522 | -1.12(-2.10%) |
May 08, 2015 | 53.21 | 53.62 | 53.16 | 53.31 | 1,061,358 | +0.31(+0.59%) |
May 07, 2015 | 52.54 | 53.07 | 52.28 | 53.00 | 1,428,195 | -0.55(-1.02%) |
May 06, 2015 | 53.92 | 54.15 | 53.31 | 53.54 | 927,212 | -0.37(-0.69%) |
May 05, 2015 | 54.53 | 54.74 | 53.75 | 53.91 | 1,162,786 | -1.12(-2.04%) |
May 04, 2015 | 54.71 | 55.21 | 54.54 | 55.03 | 931,361 | +0.50(+0.92%) |