Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.19 | 51.53 | 50.17 | 50.43 | 656,900 | -0.30(-0.59%) |
Jul 30, 2015 | 51.47 | 51.70 | 50.36 | 50.73 | 605,488 | -0.75(-1.45%) |
Jul 29, 2015 | 50.84 | 51.62 | 50.30 | 51.48 | 792,574 | +0.73(+1.44%) |
Jul 28, 2015 | 50.39 | 51.20 | 49.88 | 50.75 | 1,032,673 | +0.92(+1.84%) |
Jul 27, 2015 | 49.53 | 50.39 | 49.11 | 49.83 | 1,261,355 | -0.16(-0.32%) |
Jul 24, 2015 | 50.14 | 50.68 | 49.76 | 49.99 | 1,813,026 | -0.34(-0.68%) |
Jul 23, 2015 | 47.70 | 50.82 | 47.35 | 50.33 | 2,897,358 | +2.50(+5.22%) |
Jul 22, 2015 | 47.67 | 48.28 | 47.44 | 47.84 | 2,028,338 | -0.48(-1.00%) |
Jul 21, 2015 | 48.64 | 49.14 | 48.13 | 48.32 | 1,423,144 | -0.53(-1.09%) |
Jul 20, 2015 | 49.34 | 49.54 | 48.69 | 48.85 | 722,066 | -0.54(-1.10%) |
Jul 17, 2015 | 50.02 | 50.07 | 49.10 | 49.39 | 628,655 | -0.69(-1.38%) |
Jul 16, 2015 | 50.57 | 50.57 | 49.93 | 50.08 | 651,047 | -0.08(-0.17%) |
Jul 15, 2015 | 50.90 | 51.07 | 49.83 | 50.17 | 679,662 | -0.77(-1.50%) |
Jul 14, 2015 | 50.39 | 51.08 | 50.07 | 50.93 | 522,573 | +0.62(+1.24%) |
Jul 13, 2015 | 50.13 | 50.91 | 49.83 | 50.31 | 815,862 | +0.72(+1.44%) |
Jul 10, 2015 | 49.83 | 50.29 | 49.41 | 49.59 | 691,348 | +0.27(+0.54%) |
Jul 09, 2015 | 49.63 | 49.80 | 49.04 | 49.33 | 528,629 | +0.67(+1.37%) |
Jul 08, 2015 | 49.75 | 50.14 | 48.55 | 48.66 | 987,327 | -1.76(-3.48%) |
Jul 07, 2015 | 50.28 | 50.62 | 48.66 | 50.42 | 642,198 | +0.19(+0.38%) |
Jul 06, 2015 | 49.93 | 50.74 | 49.89 | 50.23 | 523,530 | -0.40(-0.79%) |
Jul 02, 2015 | 50.79 | 50.62 | 50.62 | 50.62 | 431,489 | -0.01(-0.02%) |
Jul 01, 2015 | 50.60 | 50.82 | 50.35 | 50.63 | 593,268 | +0.30(+0.60%) |
Jun 30, 2015 | 51.98 | 52.01 | 50.20 | 50.33 | 700,084 | -1.15(-2.23%) |
Jun 29, 2015 | 52.40 | 53.03 | 51.41 | 51.48 | 633,868 | -1.71(-3.22%) |
Jun 26, 2015 | 52.91 | 53.26 | 52.53 | 53.20 | 685,097 | +0.47(+0.88%) |
Jun 25, 2015 | 53.03 | 53.37 | 52.58 | 52.73 | 461,329 | -0.37(-0.69%) |
Jun 24, 2015 | 53.38 | 53.72 | 52.89 | 53.10 | 430,817 | -0.39(-0.73%) |
Jun 23, 2015 | 53.11 | 53.55 | 52.82 | 53.49 | 810,398 | +0.42(+0.80%) |
Jun 22, 2015 | 53.06 | 53.25 | 52.70 | 53.06 | 573,614 | +0.20(+0.38%) |
Jun 19, 2015 | 53.30 | 53.53 | 52.71 | 52.86 | 1,360,165 | -0.47(-0.89%) |
Jun 18, 2015 | 52.85 | 53.52 | 52.36 | 53.34 | 381,714 | +0.51(+0.96%) |
Jun 17, 2015 | 53.18 | 53.30 | 52.33 | 52.83 | 474,080 | -0.26(-0.49%) |
Jun 16, 2015 | 52.66 | 53.42 | 52.61 | 53.09 | 346,384 | +0.36(+0.68%) |
Jun 15, 2015 | 52.86 | 53.05 | 52.11 | 52.73 | 474,539 | -0.60(-1.12%) |
Jun 12, 2015 | 53.45 | 53.45 | 52.95 | 53.33 | 395,760 | -0.33(-0.62%) |
Jun 11, 2015 | 53.54 | 54.01 | 53.36 | 53.66 | 494,904 | +0.10(+0.19%) |
Jun 10, 2015 | 53.72 | 54.33 | 53.55 | 53.56 | 440,038 | +0.44(+0.83%) |
Jun 09, 2015 | 53.42 | 53.90 | 53.11 | 53.12 | 306,514 | -0.21(-0.39%) |
Jun 08, 2015 | 54.01 | 54.20 | 53.01 | 53.33 | 363,471 | -0.68(-1.26%) |
Jun 05, 2015 | 53.95 | 54.11 | 53.67 | 54.01 | 377,998 | -0.22(-0.40%) |
Jun 04, 2015 | 54.29 | 54.97 | 53.86 | 54.23 | 739,865 | -0.43(-0.79%) |
Jun 03, 2015 | 53.85 | 55.28 | 53.82 | 54.66 | 731,927 | +0.91(+1.69%) |
Jun 02, 2015 | 52.99 | 54.32 | 52.76 | 53.75 | 547,438 | +1.02(+1.94%) |
Jun 01, 2015 | 52.95 | 53.10 | 52.37 | 52.73 | 572,067 | -0.37(-0.69%) |
May 29, 2015 | 53.24 | 53.41 | 52.72 | 53.10 | 525,917 | -0.20(-0.37%) |
May 28, 2015 | 53.70 | 53.87 | 53.05 | 53.30 | 532,780 | -0.70(-1.29%) |
May 27, 2015 | 53.34 | 54.05 | 53.25 | 54.00 | 667,075 | +0.45(+0.84%) |
May 26, 2015 | 54.40 | 54.40 | 53.07 | 53.55 | 578,338 | -1.03(-1.88%) |
May 22, 2015 | 54.76 | 54.57 | 54.57 | 54.57 | 658,089 | +0.02(+0.05%) |
May 21, 2015 | 54.85 | 54.85 | 54.36 | 54.55 | 755,695 | -0.07(-0.12%) |
May 20, 2015 | 54.46 | 55.07 | 54.26 | 54.61 | 531,544 | +0.44(+0.81%) |
May 19, 2015 | 54.46 | 54.51 | 53.81 | 54.17 | 773,856 | -0.46(-0.85%) |
May 18, 2015 | 54.36 | 54.81 | 54.24 | 54.64 | 466,797 | -0.07(-0.12%) |
May 15, 2015 | 54.53 | 54.91 | 54.27 | 54.70 | 544,277 | +0.22(+0.39%) |
May 14, 2015 | 55.00 | 55.17 | 54.30 | 54.49 | 618,698 | -0.13(-0.24%) |
May 13, 2015 | 54.79 | 55.30 | 54.55 | 54.62 | 600,275 | +0.06(+0.11%) |
May 12, 2015 | 54.84 | 54.99 | 54.46 | 54.56 | 590,038 | -0.30(-0.54%) |
May 11, 2015 | 54.60 | 54.96 | 54.39 | 54.86 | 613,204 | +0.39(+0.71%) |
May 08, 2015 | 54.70 | 54.86 | 54.20 | 54.47 | 473,966 | +0.41(+0.75%) |
May 07, 2015 | 53.18 | 54.17 | 52.94 | 54.07 | 634,337 | +0.49(+0.91%) |
May 06, 2015 | 54.00 | 54.00 | 53.21 | 53.58 | 538,041 | +0.02(+0.03%) |
May 05, 2015 | 54.12 | 54.48 | 53.45 | 53.56 | 386,122 | -0.37(-0.69%) |
May 04, 2015 | 53.89 | 54.22 | 53.32 | 53.93 | 760,877 | +0.08(+0.15%) |