Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 49.13 | 49.42 | 49.09 | 49.32 | 273,942 | +0.06(+0.13%) |
Jul 30, 2015 | 49.60 | 49.90 | 49.19 | 49.26 | 196,487 | -0.20(-0.41%) |
Jul 29, 2015 | 49.56 | 49.73 | 49.41 | 49.46 | 231,162 | -0.24(-0.48%) |
Jul 28, 2015 | 49.92 | 50.30 | 49.59 | 49.70 | 205,174 | -0.41(-0.82%) |
Jul 27, 2015 | 50.02 | 50.22 | 49.79 | 50.11 | 1,249,017 | +0.40(+0.81%) |
Jul 24, 2015 | 49.00 | 49.78 | 49.00 | 49.71 | 352,817 | +0.48(+0.97%) |
Jul 23, 2015 | 48.98 | 49.36 | 48.85 | 49.23 | 172,962 | +0.19(+0.39%) |
Jul 22, 2015 | 49.26 | 49.26 | 48.82 | 49.04 | 418,294 | +0.52(+1.08%) |
Jul 21, 2015 | 48.45 | 48.64 | 48.41 | 48.52 | 189,479 | +0.06(+0.11%) |
Jul 20, 2015 | 48.57 | 48.68 | 48.31 | 48.46 | 470,148 | -0.21(-0.43%) |
Jul 17, 2015 | 49.00 | 49.04 | 48.66 | 48.67 | 384,435 | -0.69(-1.40%) |
Jul 16, 2015 | 49.65 | 49.76 | 49.36 | 49.36 | 365,141 | -0.72(-1.43%) |
Jul 15, 2015 | 50.03 | 50.22 | 49.90 | 50.08 | 279,522 | -0.06(-0.13%) |
Jul 14, 2015 | 50.38 | 50.42 | 50.00 | 50.14 | 342,458 | -0.36(-0.71%) |
Jul 13, 2015 | 50.91 | 50.92 | 50.43 | 50.50 | 507,933 | -0.86(-1.68%) |
Jul 10, 2015 | 51.46 | 51.67 | 51.20 | 51.36 | 379,671 | -0.81(-1.55%) |
Jul 09, 2015 | 51.43 | 52.17 | 51.43 | 52.17 | 482,042 | -0.01(-0.02%) |
Jul 08, 2015 | 51.65 | 52.25 | 51.57 | 52.18 | 758,490 | +0.89(+1.74%) |
Jul 07, 2015 | 51.34 | 52.27 | 51.22 | 51.29 | 271,272 | -0.09(-0.18%) |
Jul 06, 2015 | 51.59 | 51.71 | 51.11 | 51.38 | 286,436 | +0.12(+0.23%) |
Jul 02, 2015 | 51.17 | 51.26 | 51.26 | 51.26 | 129,365 | -0.02(-0.04%) |
Jul 01, 2015 | 51.17 | 51.51 | 51.11 | 51.28 | 144,534 | -0.39(-0.75%) |
Jun 30, 2015 | 51.47 | 51.85 | 51.40 | 51.67 | 293,304 | -0.19(-0.37%) |
Jun 29, 2015 | 51.28 | 51.90 | 50.98 | 51.86 | 423,793 | +1.19(+2.36%) |
Jun 26, 2015 | 50.37 | 50.88 | 50.32 | 50.66 | 389,117 | +0.30(+0.60%) |
Jun 25, 2015 | 50.09 | 50.44 | 50.03 | 50.36 | 175,018 | +0.11(+0.22%) |
Jun 24, 2015 | 50.06 | 50.26 | 49.86 | 50.25 | 174,368 | +0.26(+0.51%) |
Jun 23, 2015 | 50.01 | 50.21 | 49.98 | 49.99 | 148,721 | -0.07(-0.15%) |
Jun 22, 2015 | 50.05 | 50.14 | 49.90 | 50.07 | 353,040 | -0.39(-0.76%) |
Jun 19, 2015 | 50.18 | 50.45 | 50.13 | 50.45 | 218,570 | +0.24(+0.48%) |
Jun 18, 2015 | 50.74 | 50.77 | 50.09 | 50.21 | 489,330 | -0.70(-1.37%) |
Jun 17, 2015 | 50.96 | 51.22 | 50.77 | 50.91 | 299,375 | -0.17(-0.32%) |
Jun 16, 2015 | 51.42 | 51.42 | 50.98 | 51.08 | 109,559 | -0.26(-0.50%) |
Jun 15, 2015 | 51.50 | 51.75 | 51.27 | 51.33 | 234,492 | +0.26(+0.50%) |
Jun 12, 2015 | 50.95 | 51.15 | 50.84 | 51.08 | 320,810 | +0.40(+0.80%) |
Jun 11, 2015 | 50.56 | 50.77 | 50.45 | 50.67 | 174,343 | -0.09(-0.18%) |
Jun 10, 2015 | 51.31 | 51.33 | 50.62 | 50.77 | 319,985 | -0.67(-1.30%) |
Jun 09, 2015 | 51.47 | 51.81 | 51.28 | 51.44 | 245,295 | +0.06(+0.12%) |
Jun 08, 2015 | 50.87 | 51.46 | 50.86 | 51.37 | 273,628 | +0.53(+1.05%) |
Jun 05, 2015 | 50.78 | 51.15 | 50.68 | 50.84 | 379,389 | +0.10(+0.20%) |
Jun 04, 2015 | 50.64 | 50.89 | 50.32 | 50.74 | 182,431 | +0.36(+0.71%) |
Jun 03, 2015 | 50.29 | 50.46 | 50.17 | 50.38 | 101,682 | -0.14(-0.27%) |
Jun 02, 2015 | 50.53 | 50.77 | 50.29 | 50.52 | 174,978 | +0.14(+0.27%) |
Jun 01, 2015 | 50.25 | 50.76 | 50.25 | 50.38 | 192,997 | -0.13(-0.25%) |
May 29, 2015 | 50.25 | 50.63 | 50.19 | 50.51 | 233,180 | +0.27(+0.53%) |
May 28, 2015 | 50.23 | 50.38 | 50.12 | 50.24 | 222,540 | +0.12(+0.24%) |
May 27, 2015 | 50.78 | 50.88 | 50.07 | 50.12 | 466,149 | -0.83(-1.62%) |
May 26, 2015 | 50.49 | 51.14 | 50.41 | 50.95 | 213,529 | +0.61(+1.20%) |
May 22, 2015 | 50.36 | 50.34 | 50.34 | 50.34 | 71,760 | +0.01(+0.03%) |
May 21, 2015 | 50.68 | 50.74 | 50.27 | 50.33 | 259,340 | -0.27(-0.54%) |
May 20, 2015 | 50.55 | 50.85 | 50.30 | 50.60 | 155,174 | -0.03(-0.05%) |
May 19, 2015 | 50.49 | 50.69 | 50.43 | 50.63 | 123,798 | +0.06(+0.13%) |
May 18, 2015 | 50.86 | 50.90 | 50.47 | 50.56 | 477,352 | -0.22(-0.43%) |
May 15, 2015 | 50.66 | 50.92 | 50.60 | 50.78 | 178,566 | +0.00(+0.00%) |
May 14, 2015 | 51.11 | 51.31 | 50.75 | 50.78 | 250,847 | -0.79(-1.53%) |
May 13, 2015 | 51.40 | 51.61 | 51.18 | 51.57 | 184,574 | -0.07(-0.14%) |
May 12, 2015 | 51.75 | 52.12 | 51.41 | 51.65 | 312,100 | +0.21(+0.41%) |
May 11, 2015 | 51.24 | 51.45 | 51.10 | 51.44 | 143,783 | +0.19(+0.38%) |
May 08, 2015 | 51.32 | 51.40 | 51.13 | 51.24 | 146,368 | -0.63(-1.22%) |
May 07, 2015 | 52.19 | 52.20 | 51.74 | 51.88 | 353,320 | -0.31(-0.60%) |
May 06, 2015 | 51.77 | 52.54 | 51.61 | 52.19 | 486,783 | +0.36(+0.69%) |
May 05, 2015 | 51.22 | 51.85 | 51.11 | 51.83 | 339,313 | +0.83(+1.62%) |
May 04, 2015 | 50.89 | 51.02 | 50.70 | 51.00 | 267,465 | -0.08(-0.16%) |