Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 49.15 | 49.15 | 48.87 | 48.91 | 150,348 | -0.04(-0.09%) |
Jul 30, 2015 | 48.78 | 49.02 | 48.67 | 48.95 | 83,059 | -0.02(-0.05%) |
Jul 29, 2015 | 48.29 | 48.98 | 48.29 | 48.98 | 107,351 | +0.70(+1.45%) |
Jul 28, 2015 | 47.77 | 48.34 | 47.68 | 48.28 | 144,437 | +0.78(+1.65%) |
Jul 27, 2015 | 47.60 | 47.63 | 47.39 | 47.49 | 151,335 | -0.26(-0.54%) |
Jul 24, 2015 | 48.34 | 48.38 | 47.71 | 47.75 | 118,616 | -0.58(-1.19%) |
Jul 23, 2015 | 48.84 | 48.84 | 48.30 | 48.33 | 114,451 | -0.51(-1.04%) |
Jul 22, 2015 | 49.03 | 49.11 | 48.77 | 48.83 | 44,605 | -0.19(-0.38%) |
Jul 21, 2015 | 49.37 | 49.42 | 48.99 | 49.02 | 53,219 | -0.57(-1.14%) |
Jul 20, 2015 | 49.59 | 49.64 | 49.49 | 49.59 | 51,944 | +0.12(+0.24%) |
Jul 17, 2015 | 49.62 | 49.62 | 49.37 | 49.47 | 98,006 | -0.07(-0.15%) |
Jul 16, 2015 | 49.59 | 49.59 | 49.47 | 49.54 | 46,983 | +0.25(+0.51%) |
Jul 15, 2015 | 49.54 | 49.59 | 49.23 | 49.29 | 82,979 | -0.24(-0.48%) |
Jul 14, 2015 | 49.30 | 49.62 | 49.30 | 49.53 | 96,851 | +0.16(+0.32%) |
Jul 13, 2015 | 49.16 | 49.38 | 49.16 | 49.37 | 82,624 | +0.46(+0.93%) |
Jul 10, 2015 | 48.89 | 48.97 | 48.65 | 48.91 | 108,788 | +0.48(+1.00%) |
Jul 09, 2015 | 48.73 | 48.90 | 48.42 | 48.43 | 81,756 | +0.18(+0.38%) |
Jul 08, 2015 | 48.74 | 48.83 | 48.21 | 48.25 | 91,894 | -0.89(-1.81%) |
Jul 07, 2015 | 48.94 | 49.17 | 48.30 | 49.14 | 140,990 | +0.31(+0.64%) |
Jul 06, 2015 | 48.76 | 49.19 | 48.62 | 48.83 | 152,612 | -0.28(-0.57%) |
Jul 02, 2015 | 49.21 | 49.11 | 49.11 | 49.11 | 262,285 | -0.03(-0.07%) |
Jul 01, 2015 | 49.25 | 49.37 | 48.98 | 49.14 | 560,427 | +0.22(+0.46%) |
Jun 30, 2015 | 49.24 | 49.28 | 48.79 | 48.92 | 167,664 | +0.09(+0.18%) |
Jun 29, 2015 | 49.46 | 49.60 | 48.83 | 48.83 | 186,030 | -0.99(-1.99%) |
Jun 26, 2015 | 49.93 | 49.94 | 49.77 | 49.82 | 117,309 | +0.05(+0.09%) |
Jun 25, 2015 | 50.20 | 50.23 | 49.74 | 49.77 | 104,377 | -0.33(-0.67%) |
Jun 24, 2015 | 50.80 | 50.80 | 50.09 | 50.11 | 206,255 | -0.57(-1.12%) |
Jun 23, 2015 | 50.80 | 50.83 | 50.58 | 50.67 | 66,623 | -0.05(-0.10%) |
Jun 22, 2015 | 50.72 | 50.82 | 50.64 | 50.73 | 67,604 | +0.22(+0.44%) |
Jun 19, 2015 | 50.65 | 50.74 | 50.50 | 50.50 | 58,802 | -0.19(-0.38%) |
Jun 18, 2015 | 50.27 | 50.80 | 50.27 | 50.69 | 66,554 | +0.52(+1.03%) |
Jun 17, 2015 | 50.15 | 50.29 | 49.90 | 50.17 | 74,027 | +0.07(+0.14%) |
Jun 16, 2015 | 50.06 | 50.11 | 49.91 | 50.10 | 59,496 | +0.10(+0.20%) |
Jun 15, 2015 | 50.06 | 50.06 | 49.74 | 50.00 | 76,763 | -0.39(-0.78%) |
Jun 12, 2015 | 50.53 | 50.58 | 50.32 | 50.40 | 145,833 | -0.29(-0.57%) |
Jun 11, 2015 | 50.55 | 50.73 | 50.48 | 50.68 | 73,151 | +0.25(+0.51%) |
Jun 10, 2015 | 50.13 | 50.55 | 50.11 | 50.43 | 90,562 | +0.53(+1.06%) |
Jun 09, 2015 | 49.92 | 50.11 | 49.89 | 49.90 | 216,173 | -0.01(-0.02%) |
Jun 08, 2015 | 50.18 | 50.23 | 49.91 | 49.91 | 71,156 | -0.35(-0.70%) |
Jun 05, 2015 | 50.10 | 50.27 | 49.90 | 50.26 | 107,809 | +0.13(+0.25%) |
Jun 04, 2015 | 50.55 | 50.59 | 50.08 | 50.14 | 103,451 | -0.58(-1.15%) |
Jun 03, 2015 | 50.53 | 50.88 | 50.48 | 50.72 | 121,727 | +0.28(+0.55%) |
Jun 02, 2015 | 50.19 | 50.62 | 50.08 | 50.44 | 544,124 | +0.16(+0.32%) |
Jun 01, 2015 | 50.31 | 50.46 | 50.04 | 50.28 | 210,257 | +0.08(+0.16%) |
May 29, 2015 | 50.70 | 50.70 | 50.10 | 50.20 | 90,730 | -0.51(-1.01%) |
May 28, 2015 | 50.80 | 50.80 | 50.53 | 50.71 | 54,126 | -0.20(-0.39%) |
May 27, 2015 | 50.66 | 50.95 | 50.57 | 50.91 | 127,634 | +0.36(+0.71%) |
May 26, 2015 | 50.93 | 50.93 | 50.45 | 50.55 | 114,860 | -0.53(-1.03%) |
May 22, 2015 | 51.24 | 51.08 | 51.08 | 51.08 | 71,412 | -0.20(-0.40%) |
May 21, 2015 | 51.01 | 51.36 | 51.01 | 51.29 | 75,216 | +0.21(+0.41%) |
May 20, 2015 | 51.14 | 51.18 | 50.97 | 51.08 | 126,866 | +0.00(+0.01%) |
May 19, 2015 | 51.17 | 51.19 | 51.00 | 51.07 | 124,139 | -0.06(-0.11%) |
May 18, 2015 | 50.93 | 51.19 | 50.90 | 51.13 | 109,727 | +0.15(+0.29%) |
May 15, 2015 | 51.06 | 51.09 | 50.82 | 50.98 | 90,407 | -0.05(-0.09%) |
May 14, 2015 | 50.70 | 51.03 | 50.68 | 51.03 | 100,314 | +0.52(+1.03%) |
May 13, 2015 | 50.48 | 50.61 | 50.40 | 50.51 | 122,534 | +0.18(+0.35%) |
May 12, 2015 | 50.21 | 50.44 | 49.95 | 50.33 | 148,907 | -0.06(-0.11%) |
May 11, 2015 | 50.53 | 50.58 | 50.38 | 50.39 | 133,375 | -0.06(-0.11%) |
May 08, 2015 | 50.30 | 50.56 | 50.30 | 50.44 | 614,430 | +0.54(+1.08%) |
May 07, 2015 | 49.62 | 49.99 | 49.62 | 49.91 | 381,372 | +0.21(+0.42%) |
May 06, 2015 | 49.91 | 49.91 | 49.46 | 49.70 | 155,250 | -0.04(-0.08%) |
May 05, 2015 | 50.23 | 50.40 | 49.68 | 49.74 | 256,341 | -0.60(-1.19%) |
May 04, 2015 | 50.32 | 50.57 | 50.29 | 50.34 | 547,267 | +0.11(+0.21%) |