Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 48.93 | 49.73 | 48.34 | 49.15 | 837,266 | +0.49(+1.01%) |
Jul 30, 2015 | 50.77 | 52.88 | 46.45 | 48.66 | 2,259,764 | -2.98(-5.77%) |
Jul 29, 2015 | 49.88 | 51.77 | 49.59 | 51.64 | 851,695 | +1.85(+3.72%) |
Jul 28, 2015 | 49.02 | 49.87 | 48.59 | 49.79 | 473,378 | +1.09(+2.24%) |
Jul 27, 2015 | 48.36 | 49.21 | 47.85 | 48.70 | 490,417 | +0.07(+0.14%) |
Jul 24, 2015 | 49.40 | 50.19 | 48.39 | 48.63 | 513,632 | -0.97(-1.96%) |
Jul 23, 2015 | 51.00 | 51.98 | 49.17 | 49.60 | 609,901 | -1.01(-2.00%) |
Jul 22, 2015 | 51.28 | 52.15 | 50.49 | 50.61 | 956,374 | -1.09(-2.11%) |
Jul 21, 2015 | 51.03 | 52.34 | 50.97 | 51.70 | 773,486 | +0.87(+1.71%) |
Jul 20, 2015 | 51.26 | 51.77 | 50.56 | 50.83 | 553,550 | -0.50(-0.97%) |
Jul 17, 2015 | 51.76 | 52.53 | 51.30 | 51.33 | 477,949 | -0.53(-1.02%) |
Jul 16, 2015 | 52.41 | 52.92 | 51.63 | 51.86 | 676,735 | -0.17(-0.33%) |
Jul 15, 2015 | 53.47 | 53.54 | 51.00 | 52.03 | 800,163 | -1.52(-2.84%) |
Jul 14, 2015 | 53.18 | 54.35 | 52.39 | 53.55 | 636,511 | +0.56(+1.06%) |
Jul 13, 2015 | 53.61 | 53.65 | 52.11 | 52.99 | 837,571 | -0.67(-1.25%) |
Jul 10, 2015 | 52.84 | 54.18 | 52.37 | 53.66 | 403,655 | +1.45(+2.78%) |
Jul 09, 2015 | 53.18 | 53.55 | 51.68 | 52.21 | 471,267 | -0.29(-0.55%) |
Jul 08, 2015 | 53.62 | 53.89 | 51.87 | 52.50 | 598,552 | -1.66(-3.06%) |
Jul 07, 2015 | 54.71 | 55.01 | 53.25 | 54.16 | 332,335 | -0.72(-1.31%) |
Jul 06, 2015 | 54.25 | 55.23 | 53.60 | 54.88 | 464,610 | +0.30(+0.55%) |
Jul 02, 2015 | 54.66 | 54.58 | 54.58 | 54.58 | 316,200 | +0.03(+0.05%) |
Jul 01, 2015 | 55.50 | 55.97 | 54.27 | 54.55 | 477,866 | -0.41(-0.75%) |
Jun 30, 2015 | 55.10 | 55.90 | 54.37 | 54.96 | 524,998 | +0.46(+0.84%) |
Jun 29, 2015 | 57.11 | 57.30 | 54.43 | 54.50 | 566,107 | -3.09(-5.37%) |
Jun 26, 2015 | 58.07 | 58.81 | 57.50 | 57.59 | 661,809 | -0.19(-0.33%) |
Jun 25, 2015 | 56.64 | 57.90 | 55.69 | 57.78 | 653,213 | +1.76(+3.14%) |
Jun 24, 2015 | 56.63 | 57.33 | 55.51 | 56.02 | 736,751 | -0.09(-0.16%) |
Jun 23, 2015 | 55.54 | 56.54 | 55.29 | 56.11 | 661,502 | +0.47(+0.84%) |
Jun 22, 2015 | 55.24 | 55.73 | 54.85 | 55.64 | 347,589 | +0.92(+1.68%) |
Jun 19, 2015 | 55.21 | 55.74 | 54.18 | 54.72 | 633,702 | -0.32(-0.58%) |
Jun 18, 2015 | 53.54 | 55.77 | 53.51 | 55.04 | 533,498 | +1.60(+2.99%) |
Jun 17, 2015 | 53.57 | 54.04 | 53.19 | 53.44 | 253,070 | -0.30(-0.56%) |
Jun 16, 2015 | 54.34 | 54.78 | 53.65 | 53.74 | 283,349 | -0.55(-1.01%) |
Jun 15, 2015 | 54.49 | 54.49 | 53.45 | 54.29 | 429,279 | -0.39(-0.71%) |
Jun 12, 2015 | 55.01 | 55.29 | 54.40 | 54.68 | 232,682 | -0.61(-1.10%) |
Jun 11, 2015 | 55.11 | 55.82 | 54.83 | 55.29 | 401,907 | +0.47(+0.86%) |
Jun 10, 2015 | 53.42 | 55.13 | 53.06 | 54.82 | 604,938 | +1.47(+2.76%) |
Jun 09, 2015 | 53.21 | 54.10 | 52.15 | 53.35 | 647,454 | -0.08(-0.15%) |
Jun 08, 2015 | 54.70 | 55.21 | 53.07 | 53.43 | 401,258 | -1.53(-2.78%) |
Jun 05, 2015 | 54.02 | 55.32 | 53.57 | 54.96 | 571,757 | +1.06(+1.97%) |
Jun 04, 2015 | 55.47 | 55.88 | 53.55 | 53.90 | 503,444 | -1.75(-3.14%) |
Jun 03, 2015 | 54.95 | 55.82 | 54.68 | 55.65 | 1,015,953 | +1.06(+1.94%) |
Jun 02, 2015 | 55.03 | 55.54 | 53.93 | 54.59 | 743,910 | -0.95(-1.71%) |
Jun 01, 2015 | 55.10 | 55.65 | 54.80 | 55.54 | 877,483 | +1.06(+1.95%) |
May 29, 2015 | 55.42 | 55.50 | 53.97 | 54.48 | 1,691,294 | -1.41(-2.52%) |
May 28, 2015 | 56.00 | 56.66 | 54.94 | 55.89 | 922,654 | -2.16(-3.72%) |
May 27, 2015 | 56.68 | 58.48 | 56.20 | 58.05 | 471,539 | +1.46(+2.58%) |
May 26, 2015 | 57.15 | 57.48 | 56.13 | 56.59 | 401,547 | -0.55(-0.96%) |
May 22, 2015 | 57.47 | 57.14 | 57.14 | 57.14 | 308,000 | -0.51(-0.88%) |
May 21, 2015 | 58.16 | 58.52 | 57.60 | 57.65 | 510,264 | -0.79(-1.35%) |
May 20, 2015 | 59.28 | 59.35 | 57.56 | 58.44 | 549,591 | -0.98(-1.65%) |
May 19, 2015 | 59.00 | 59.47 | 58.57 | 59.42 | 513,218 | +0.66(+1.12%) |
May 18, 2015 | 57.17 | 59.13 | 57.04 | 58.76 | 485,317 | +1.71(+3.00%) |
May 15, 2015 | 56.34 | 57.75 | 56.20 | 57.05 | 516,263 | +0.89(+1.58%) |
May 14, 2015 | 56.88 | 56.88 | 56.03 | 56.16 | 540,091 | +0.03(+0.05%) |
May 13, 2015 | 56.85 | 56.88 | 56.09 | 56.13 | 347,647 | -0.43(-0.76%) |
May 12, 2015 | 56.13 | 56.86 | 55.56 | 56.56 | 563,482 | +0.34(+0.60%) |
May 11, 2015 | 56.64 | 56.94 | 55.72 | 56.22 | 683,910 | -0.30(-0.53%) |
May 08, 2015 | 57.40 | 57.67 | 56.43 | 56.52 | 629,420 | -0.24(-0.42%) |
May 07, 2015 | 55.80 | 57.98 | 55.50 | 56.76 | 902,489 | +0.91(+1.63%) |
May 06, 2015 | 55.55 | 56.37 | 54.89 | 55.85 | 668,593 | +0.61(+1.10%) |
May 05, 2015 | 53.97 | 56.12 | 53.43 | 55.24 | 919,877 | +0.92(+1.69%) |
May 04, 2015 | 52.28 | 54.59 | 52.10 | 54.32 | 977,823 | +2.37(+4.56%) |