Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.66 | 53.61 | 50.30 | 52.78 | 693,282 | +2.27(+4.49%) |
Jul 30, 2015 | 49.00 | 50.73 | 48.84 | 50.51 | 534,785 | +1.23(+2.50%) |
Jul 29, 2015 | 46.26 | 50.23 | 45.14 | 49.28 | 725,919 | +1.98(+4.19%) |
Jul 28, 2015 | 46.54 | 47.42 | 45.98 | 47.30 | 536,234 | +1.09(+2.36%) |
Jul 27, 2015 | 47.18 | 47.82 | 45.95 | 46.21 | 417,713 | -1.51(-3.16%) |
Jul 24, 2015 | 48.64 | 48.77 | 47.59 | 47.72 | 260,787 | -1.08(-2.21%) |
Jul 23, 2015 | 49.15 | 49.26 | 48.39 | 48.80 | 192,014 | -0.39(-0.79%) |
Jul 22, 2015 | 49.10 | 49.39 | 48.69 | 49.19 | 181,393 | -0.15(-0.30%) |
Jul 21, 2015 | 49.41 | 49.79 | 49.14 | 49.34 | 226,306 | -0.15(-0.30%) |
Jul 20, 2015 | 49.05 | 49.51 | 49.00 | 49.49 | 227,561 | +0.39(+0.79%) |
Jul 17, 2015 | 48.86 | 49.17 | 48.24 | 49.10 | 237,372 | +0.16(+0.33%) |
Jul 16, 2015 | 48.68 | 49.12 | 48.43 | 48.94 | 178,373 | +0.41(+0.84%) |
Jul 15, 2015 | 48.65 | 48.70 | 48.37 | 48.53 | 240,940 | -0.21(-0.43%) |
Jul 14, 2015 | 48.45 | 48.76 | 48.15 | 48.74 | 169,795 | +0.16(+0.33%) |
Jul 13, 2015 | 48.35 | 48.63 | 48.19 | 48.58 | 201,649 | +0.60(+1.25%) |
Jul 10, 2015 | 47.42 | 48.22 | 47.28 | 47.98 | 192,287 | +0.97(+2.06%) |
Jul 09, 2015 | 47.21 | 47.63 | 46.95 | 47.01 | 311,103 | -0.33(-0.70%) |
Jul 08, 2015 | 47.66 | 47.93 | 46.88 | 47.34 | 322,021 | -0.58(-1.21%) |
Jul 07, 2015 | 47.99 | 48.01 | 47.36 | 47.92 | 297,070 | +0.05(+0.10%) |
Jul 06, 2015 | 47.20 | 48.00 | 47.13 | 47.87 | 252,086 | +0.21(+0.44%) |
Jul 02, 2015 | 48.00 | 47.66 | 47.66 | 47.66 | 259,000 | -0.50(-1.04%) |
Jul 01, 2015 | 47.99 | 48.27 | 47.47 | 48.16 | 205,778 | +0.50(+1.05%) |
Jun 30, 2015 | 48.09 | 48.09 | 47.47 | 47.66 | 219,109 | -0.28(-0.58%) |
Jun 29, 2015 | 48.81 | 48.81 | 47.85 | 47.94 | 222,753 | -1.04(-2.12%) |
Jun 26, 2015 | 48.59 | 49.18 | 48.43 | 48.98 | 427,584 | +0.51(+1.05%) |
Jun 25, 2015 | 49.05 | 49.20 | 48.36 | 48.47 | 283,256 | -0.56(-1.14%) |
Jun 24, 2015 | 49.50 | 49.86 | 48.77 | 49.03 | 302,026 | -0.58(-1.17%) |
Jun 23, 2015 | 49.63 | 49.70 | 48.28 | 49.61 | 313,245 | -0.17(-0.34%) |
Jun 22, 2015 | 50.00 | 50.06 | 49.58 | 49.78 | 154,914 | +0.06(+0.12%) |
Jun 19, 2015 | 49.66 | 50.01 | 49.45 | 49.72 | 318,096 | +0.16(+0.32%) |
Jun 18, 2015 | 49.05 | 49.77 | 48.91 | 49.56 | 292,347 | +0.66(+1.35%) |
Jun 17, 2015 | 49.08 | 49.39 | 48.47 | 48.90 | 270,413 | -0.21(-0.43%) |
Jun 16, 2015 | 49.25 | 49.45 | 48.84 | 49.11 | 198,102 | -0.10(-0.20%) |
Jun 15, 2015 | 49.48 | 49.48 | 48.79 | 49.21 | 314,462 | -0.76(-1.52%) |
Jun 12, 2015 | 49.89 | 50.02 | 49.38 | 49.97 | 172,483 | +0.02(+0.04%) |
Jun 11, 2015 | 50.40 | 50.40 | 49.81 | 49.95 | 89,927 | -0.31(-0.62%) |
Jun 10, 2015 | 50.39 | 50.76 | 49.94 | 50.26 | 352,570 | +0.48(+0.96%) |
Jun 09, 2015 | 49.07 | 49.88 | 48.94 | 49.78 | 271,332 | +0.78(+1.59%) |
Jun 08, 2015 | 48.99 | 49.12 | 48.46 | 49.00 | 238,424 | +0.02(+0.04%) |
Jun 05, 2015 | 48.39 | 49.03 | 48.29 | 48.98 | 251,237 | +0.53(+1.09%) |
Jun 04, 2015 | 47.63 | 48.47 | 47.19 | 48.45 | 427,816 | +0.61(+1.28%) |
Jun 03, 2015 | 47.85 | 48.00 | 47.20 | 47.84 | 408,963 | -0.01(-0.02%) |
Jun 02, 2015 | 47.79 | 48.40 | 47.39 | 47.85 | 362,230 | -0.01(-0.02%) |
Jun 01, 2015 | 47.53 | 49.24 | 46.95 | 47.86 | 790,169 | +1.20(+2.57%) |
May 29, 2015 | 47.43 | 47.89 | 46.43 | 46.66 | 256,788 | -0.82(-1.73%) |
May 28, 2015 | 47.41 | 47.81 | 47.00 | 47.48 | 309,796 | -0.06(-0.13%) |
May 27, 2015 | 47.16 | 47.72 | 46.82 | 47.54 | 265,001 | +0.54(+1.15%) |
May 26, 2015 | 47.64 | 48.32 | 46.67 | 47.00 | 211,936 | -0.91(-1.90%) |
May 22, 2015 | 48.16 | 47.91 | 47.91 | 47.91 | 100,200 | -0.31(-0.64%) |
May 21, 2015 | 48.19 | 48.68 | 47.85 | 48.22 | 168,642 | +0.10(+0.21%) |
May 20, 2015 | 48.10 | 48.60 | 47.59 | 48.12 | 101,403 | +0.21(+0.44%) |
May 19, 2015 | 47.22 | 47.93 | 46.75 | 47.91 | 128,287 | +0.65(+1.38%) |
May 18, 2015 | 48.00 | 48.07 | 47.22 | 47.26 | 287,550 | -0.69(-1.44%) |
May 15, 2015 | 47.44 | 47.95 | 47.13 | 47.95 | 221,620 | +0.61(+1.29%) |
May 14, 2015 | 46.92 | 47.58 | 46.82 | 47.34 | 155,843 | +0.60(+1.28%) |
May 13, 2015 | 47.14 | 48.56 | 46.65 | 46.74 | 229,970 | -0.37(-0.79%) |
May 12, 2015 | 47.18 | 47.24 | 46.37 | 47.11 | 207,111 | -0.17(-0.36%) |
May 11, 2015 | 47.81 | 48.53 | 47.25 | 47.28 | 169,679 | -0.73(-1.52%) |
May 08, 2015 | 48.18 | 48.76 | 47.80 | 48.01 | 160,557 | +0.28(+0.59%) |
May 07, 2015 | 47.36 | 48.07 | 47.25 | 47.73 | 153,652 | +0.21(+0.44%) |
May 06, 2015 | 47.40 | 47.70 | 47.00 | 47.52 | 146,656 | +0.10(+0.21%) |
May 05, 2015 | 47.52 | 47.99 | 47.27 | 47.42 | 207,675 | -0.23(-0.48%) |
May 04, 2015 | 47.30 | 47.96 | 47.10 | 47.65 | 231,874 | +0.56(+1.19%) |