Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.29 | 46.74 | 46.06 | 46.51 | 240,029 | -0.48(-1.02%) |
Jul 30, 2015 | 47.13 | 47.92 | 45.94 | 46.99 | 505,706 | +0.35(+0.75%) |
Jul 29, 2015 | 48.70 | 48.70 | 45.87 | 46.64 | 583,233 | -1.22(-2.55%) |
Jul 28, 2015 | 48.39 | 48.72 | 47.74 | 47.86 | 278,258 | -0.50(-1.03%) |
Jul 27, 2015 | 48.96 | 49.36 | 48.31 | 48.36 | 112,802 | -0.82(-1.66%) |
Jul 24, 2015 | 49.47 | 49.47 | 48.66 | 49.17 | 181,041 | -0.19(-0.39%) |
Jul 23, 2015 | 50.79 | 50.79 | 49.18 | 49.37 | 249,613 | -1.51(-2.96%) |
Jul 22, 2015 | 50.48 | 50.99 | 50.38 | 50.87 | 174,825 | +0.20(+0.40%) |
Jul 21, 2015 | 51.05 | 51.05 | 50.45 | 50.67 | 90,843 | -0.37(-0.72%) |
Jul 20, 2015 | 50.93 | 51.16 | 50.66 | 51.04 | 69,572 | +0.18(+0.36%) |
Jul 17, 2015 | 50.44 | 50.87 | 50.43 | 50.85 | 161,720 | +0.50(+0.98%) |
Jul 16, 2015 | 50.95 | 51.20 | 50.26 | 50.36 | 283,972 | -0.33(-0.65%) |
Jul 15, 2015 | 50.86 | 51.10 | 50.42 | 50.69 | 154,909 | -0.24(-0.47%) |
Jul 14, 2015 | 51.00 | 51.24 | 51.00 | 50.93 | 77,435 | -0.06(-0.13%) |
Jul 13, 2015 | 51.10 | 51.37 | 50.74 | 50.99 | 143,952 | +0.41(+0.82%) |
Jul 10, 2015 | 50.06 | 50.70 | 50.01 | 50.58 | 107,867 | +0.97(+1.96%) |
Jul 09, 2015 | 50.37 | 50.65 | 49.60 | 49.60 | 139,520 | -0.26(-0.52%) |
Jul 08, 2015 | 49.63 | 50.16 | 49.40 | 49.86 | 125,418 | -0.10(-0.20%) |
Jul 07, 2015 | 50.03 | 50.29 | 49.40 | 49.96 | 262,466 | +0.02(+0.04%) |
Jul 06, 2015 | 50.39 | 50.39 | 49.62 | 49.94 | 258,777 | -0.66(-1.31%) |
Jul 02, 2015 | 51.03 | 50.60 | 50.60 | 50.60 | 175,256 | -0.26(-0.51%) |
Jul 01, 2015 | 50.00 | 50.88 | 50.00 | 50.86 | 195,067 | +1.06(+2.12%) |
Jun 30, 2015 | 50.74 | 50.76 | 49.77 | 49.81 | 235,530 | -0.55(-1.09%) |
Jun 29, 2015 | 50.49 | 51.05 | 50.22 | 50.36 | 257,941 | -0.30(-0.59%) |
Jun 26, 2015 | 50.36 | 50.77 | 50.29 | 50.66 | 708,333 | +0.29(+0.58%) |
Jun 25, 2015 | 50.04 | 51.03 | 49.66 | 50.36 | 361,547 | +0.50(+1.01%) |
Jun 24, 2015 | 49.51 | 50.45 | 49.42 | 49.86 | 261,364 | +0.24(+0.48%) |
Jun 23, 2015 | 50.32 | 51.04 | 49.33 | 49.62 | 276,217 | -2.01(-3.90%) |
Jun 22, 2015 | 51.64 | 52.15 | 51.52 | 51.63 | 66,041 | -0.05(-0.09%) |
Jun 19, 2015 | 52.41 | 52.41 | 51.63 | 51.68 | 119,004 | -0.59(-1.14%) |
Jun 18, 2015 | 52.11 | 52.61 | 52.11 | 52.27 | 76,970 | +0.34(+0.65%) |
Jun 17, 2015 | 51.62 | 52.00 | 51.35 | 51.94 | 124,927 | +0.40(+0.78%) |
Jun 16, 2015 | 51.29 | 51.85 | 51.14 | 51.53 | 121,362 | +0.16(+0.30%) |
Jun 15, 2015 | 51.19 | 51.50 | 50.90 | 51.38 | 67,035 | -0.16(-0.30%) |
Jun 12, 2015 | 51.73 | 51.74 | 51.07 | 51.53 | 86,333 | -0.41(-0.79%) |
Jun 11, 2015 | 51.81 | 51.96 | 51.43 | 51.95 | 90,227 | +0.30(+0.58%) |
Jun 10, 2015 | 51.35 | 51.93 | 51.11 | 51.64 | 107,764 | +0.40(+0.79%) |
Jun 09, 2015 | 51.26 | 51.51 | 51.07 | 51.24 | 109,164 | -0.11(-0.21%) |
Jun 08, 2015 | 51.42 | 51.86 | 51.06 | 51.35 | 151,528 | -0.25(-0.48%) |
Jun 05, 2015 | 51.64 | 51.75 | 51.27 | 51.60 | 118,168 | -0.10(-0.19%) |
Jun 04, 2015 | 51.79 | 52.05 | 51.58 | 51.70 | 110,665 | -0.21(-0.41%) |
Jun 03, 2015 | 51.62 | 52.10 | 51.41 | 51.91 | 71,808 | +0.15(+0.28%) |
Jun 02, 2015 | 51.54 | 51.83 | 51.26 | 51.76 | 119,545 | +0.04(+0.07%) |
Jun 01, 2015 | 51.97 | 52.03 | 51.49 | 51.73 | 121,476 | -0.03(-0.05%) |
May 29, 2015 | 51.75 | 51.95 | 51.30 | 51.75 | 159,784 | +0.05(+0.09%) |
May 28, 2015 | 51.79 | 51.99 | 51.50 | 51.71 | 174,070 | -0.10(-0.19%) |
May 27, 2015 | 51.76 | 52.10 | 51.44 | 51.81 | 110,042 | +0.25(+0.48%) |
May 26, 2015 | 52.02 | 52.02 | 51.31 | 51.56 | 130,785 | -0.48(-0.93%) |
May 22, 2015 | 52.04 | 52.05 | 52.05 | 52.05 | 95,535 | -0.11(-0.21%) |
May 21, 2015 | 52.47 | 52.47 | 51.96 | 52.16 | 121,755 | -0.32(-0.61%) |
May 20, 2015 | 52.29 | 52.80 | 52.06 | 52.48 | 171,360 | -0.05(-0.10%) |
May 19, 2015 | 52.45 | 52.69 | 52.27 | 52.53 | 105,360 | +0.07(+0.14%) |
May 18, 2015 | 52.45 | 52.80 | 52.37 | 52.46 | 132,638 | -0.22(-0.42%) |
May 15, 2015 | 53.11 | 53.15 | 52.48 | 52.68 | 150,363 | -0.05(-0.09%) |
May 14, 2015 | 52.91 | 52.99 | 52.69 | 52.72 | 164,464 | +0.16(+0.31%) |
May 13, 2015 | 53.38 | 53.38 | 52.49 | 52.56 | 157,320 | -0.80(-1.49%) |
May 12, 2015 | 53.13 | 53.51 | 52.59 | 53.35 | 98,074 | -0.16(-0.31%) |
May 11, 2015 | 53.86 | 54.13 | 53.16 | 53.52 | 104,123 | -0.40(-0.75%) |
May 08, 2015 | 54.25 | 55.43 | 53.60 | 53.92 | 170,541 | +0.78(+1.46%) |
May 07, 2015 | 52.22 | 53.32 | 51.99 | 53.14 | 287,431 | +1.13(+2.18%) |
May 06, 2015 | 54.48 | 55.50 | 51.76 | 52.01 | 450,497 | -2.53(-4.65%) |
May 05, 2015 | 55.20 | 55.66 | 54.29 | 54.54 | 118,976 | -0.62(-1.13%) |
May 04, 2015 | 55.62 | 56.18 | 55.12 | 55.17 | 84,958 | -0.35(-0.63%) |