Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.07 | 50.14 | 50.07 | 50.13 | 228,542 | +0.00(+0.00%) |
Jul 30, 2015 | 50.14 | 50.14 | 50.10 | 50.13 | 80,773 | -0.01(-0.02%) |
Jul 29, 2015 | 50.14 | 50.14 | 50.07 | 50.14 | 69,680 | +0.01(+0.02%) |
Jul 28, 2015 | 50.14 | 50.14 | 50.11 | 50.13 | 145,905 | +0.00(+0.00%) |
Jul 27, 2015 | 50.07 | 50.13 | 50.07 | 50.13 | 307,370 | +0.03(+0.06%) |
Jul 24, 2015 | 50.10 | 50.10 | 50.08 | 50.10 | 252,921 | +0.00(+0.00%) |
Jul 23, 2015 | 50.07 | 50.10 | 50.06 | 50.10 | 141,569 | +0.00(+0.00%) |
Jul 22, 2015 | 50.06 | 50.11 | 50.06 | 50.10 | 2,225,077 | -0.02(-0.04%) |
Jul 21, 2015 | 50.11 | 50.12 | 50.06 | 50.12 | 110,750 | +0.02(+0.04%) |
Jul 20, 2015 | 50.10 | 50.10 | 50.06 | 50.10 | 89,805 | +0.03(+0.06%) |
Jul 17, 2015 | 50.10 | 50.10 | 50.05 | 50.07 | 186,624 | +0.00(+0.00%) |
Jul 16, 2015 | 50.05 | 50.10 | 50.05 | 50.07 | 2,799,664 | +0.02(+0.03%) |
Jul 15, 2015 | 50.05 | 50.10 | 50.05 | 50.05 | 72,561 | -0.04(-0.07%) |
Jul 14, 2015 | 50.08 | 50.10 | 50.08 | 50.09 | 47,146 | +0.04(+0.08%) |
Jul 13, 2015 | 50.09 | 50.10 | 50.04 | 50.05 | 68,673 | +0.00(+0.00%) |
Jul 10, 2015 | 50.07 | 50.10 | 50.02 | 50.05 | 239,567 | -0.02(-0.04%) |
Jul 09, 2015 | 50.11 | 50.11 | 50.07 | 50.07 | 54,607 | +0.01(+0.02%) |
Jul 08, 2015 | 50.11 | 50.12 | 50.05 | 50.06 | 94,466 | -0.05(-0.10%) |
Jul 07, 2015 | 50.10 | 50.11 | 50.06 | 50.11 | 186,666 | +0.01(+0.02%) |
Jul 06, 2015 | 50.05 | 50.10 | 50.05 | 50.10 | 165,989 | +0.03(+0.06%) |
Jul 02, 2015 | 50.07 | 50.07 | 50.07 | 50.07 | 59,900 | +0.03(+0.06%) |
Jul 01, 2015 | 50.09 | 50.09 | 50.04 | 50.04 | 3,270,091 | -0.10(-0.20%) |
Jun 30, 2015 | 50.13 | 50.14 | 50.10 | 50.14 | 84,651 | +0.02(+0.04%) |
Jun 29, 2015 | 50.12 | 50.13 | 50.09 | 50.12 | 81,307 | -0.01(-0.02%) |
Jun 26, 2015 | 50.12 | 50.13 | 50.09 | 50.13 | 46,568 | +0.05(+0.10%) |
Jun 25, 2015 | 50.12 | 50.12 | 50.08 | 50.08 | 79,993 | -0.01(-0.02%) |
Jun 24, 2015 | 50.12 | 50.12 | 50.09 | 50.09 | 69,803 | -0.02(-0.04%) |
Jun 23, 2015 | 50.13 | 50.14 | 50.10 | 50.11 | 46,052 | -0.03(-0.06%) |
Jun 22, 2015 | 50.12 | 50.14 | 50.09 | 50.14 | 93,249 | +0.01(+0.02%) |
Jun 19, 2015 | 50.12 | 50.13 | 50.09 | 50.13 | 47,224 | +0.04(+0.08%) |
Jun 18, 2015 | 50.12 | 50.13 | 50.09 | 50.09 | 66,060 | -0.03(-0.06%) |
Jun 17, 2015 | 50.12 | 50.12 | 50.10 | 50.12 | 61,337 | -0.01(-0.02%) |
Jun 16, 2015 | 50.13 | 50.13 | 50.11 | 50.13 | 84,978 | +0.03(+0.06%) |
Jun 15, 2015 | 50.12 | 50.13 | 50.09 | 50.10 | 71,944 | -0.03(-0.06%) |
Jun 12, 2015 | 50.09 | 50.13 | 50.09 | 50.13 | 110,751 | +0.01(+0.02%) |
Jun 11, 2015 | 50.09 | 50.13 | 50.08 | 50.12 | 49,010 | -0.01(-0.02%) |
Jun 10, 2015 | 50.12 | 50.13 | 50.09 | 50.13 | 98,858 | +0.00(+0.00%) |
Jun 09, 2015 | 50.12 | 50.13 | 50.09 | 50.13 | 99,287 | +0.05(+0.10%) |
Jun 08, 2015 | 50.13 | 50.13 | 50.08 | 50.08 | 124,197 | -0.04(-0.08%) |
Jun 05, 2015 | 50.11 | 50.12 | 50.08 | 50.12 | 107,027 | +0.00(+0.00%) |
Jun 04, 2015 | 50.13 | 50.13 | 50.10 | 50.12 | 44,817 | -0.01(-0.01%) |
Jun 03, 2015 | 50.13 | 50.13 | 50.11 | 50.12 | 41,945 | +0.01(+0.01%) |
Jun 02, 2015 | 50.12 | 50.13 | 50.07 | 50.12 | 5,132,936 | -0.02(-0.04%) |
Jun 01, 2015 | 50.13 | 50.14 | 50.10 | 50.14 | 88,340 | -0.01(-0.02%) |
May 29, 2015 | 50.16 | 50.16 | 50.13 | 50.15 | 43,868 | +0.00(+0.00%) |
May 28, 2015 | 50.16 | 50.16 | 50.08 | 50.15 | 270,559 | -0.01(-0.02%) |
May 27, 2015 | 50.13 | 50.16 | 50.11 | 50.16 | 73,588 | +0.01(+0.02%) |
May 26, 2015 | 50.14 | 50.15 | 50.11 | 50.15 | 133,143 | +0.01(+0.02%) |
May 22, 2015 | 50.13 | 50.14 | 50.14 | 50.14 | 484,400 | +0.00(+0.00%) |
May 21, 2015 | 50.16 | 50.16 | 50.12 | 50.14 | 89,756 | +0.00(+0.00%) |
May 20, 2015 | 50.15 | 50.15 | 50.11 | 50.14 | 198,318 | +0.02(+0.05%) |
May 19, 2015 | 50.13 | 50.13 | 50.11 | 50.12 | 51,452 | -0.00(-0.01%) |
May 18, 2015 | 50.14 | 50.14 | 50.11 | 50.12 | 39,652 | +0.00(+0.00%) |
May 15, 2015 | 50.12 | 50.14 | 50.10 | 50.12 | 446,989 | +0.02(+0.04%) |
May 14, 2015 | 50.16 | 50.16 | 50.10 | 50.10 | 329,813 | -0.02(-0.04%) |
May 13, 2015 | 50.15 | 50.16 | 50.11 | 50.12 | 561,973 | -0.04(-0.08%) |
May 12, 2015 | 50.13 | 50.16 | 50.12 | 50.16 | 74,700 | +0.00(+0.01%) |
May 11, 2015 | 50.15 | 50.16 | 50.13 | 50.16 | 53,762 | +0.01(+0.01%) |
May 08, 2015 | 50.12 | 50.15 | 50.12 | 50.15 | 40,068 | +0.00(+0.00%) |
May 07, 2015 | 50.12 | 50.15 | 50.12 | 50.15 | 916,439 | +0.01(+0.02%) |
May 06, 2015 | 50.13 | 50.14 | 50.09 | 50.14 | 91,573 | -0.01(-0.02%) |
May 05, 2015 | 50.11 | 50.15 | 50.11 | 50.15 | 62,345 | +0.02(+0.04%) |
May 04, 2015 | 50.13 | 50.13 | 50.11 | 50.13 | 65,873 | -0.01(-0.02%) |