Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 49.15 | 49.15 | 48.87 | 48.92 | 150,340 | -0.04(-0.09%) |
Jul 30, 2015 | 48.78 | 49.02 | 48.67 | 48.96 | 83,054 | -0.02(-0.05%) |
Jul 29, 2015 | 48.29 | 48.98 | 48.29 | 48.98 | 107,345 | +0.70(+1.45%) |
Jul 28, 2015 | 47.77 | 48.34 | 47.68 | 48.28 | 144,429 | +0.78(+1.65%) |
Jul 27, 2015 | 47.60 | 47.63 | 47.40 | 47.49 | 151,326 | -0.26(-0.54%) |
Jul 24, 2015 | 48.34 | 48.38 | 47.72 | 47.75 | 118,609 | -0.58(-1.19%) |
Jul 23, 2015 | 48.84 | 48.84 | 48.30 | 48.33 | 114,445 | -0.51(-1.04%) |
Jul 22, 2015 | 49.04 | 49.12 | 48.77 | 48.84 | 44,603 | -0.19(-0.38%) |
Jul 21, 2015 | 49.38 | 49.42 | 48.99 | 49.02 | 53,216 | -0.57(-1.14%) |
Jul 20, 2015 | 49.59 | 49.65 | 49.50 | 49.59 | 51,941 | +0.12(+0.24%) |
Jul 17, 2015 | 49.62 | 49.62 | 49.37 | 49.47 | 98,000 | -0.07(-0.15%) |
Jul 16, 2015 | 49.59 | 49.59 | 49.47 | 49.54 | 46,980 | +0.25(+0.51%) |
Jul 15, 2015 | 49.54 | 49.59 | 49.23 | 49.29 | 82,974 | -0.24(-0.48%) |
Jul 14, 2015 | 49.31 | 49.62 | 49.31 | 49.53 | 96,846 | +0.16(+0.32%) |
Jul 13, 2015 | 49.17 | 49.38 | 49.16 | 49.37 | 82,619 | +0.46(+0.93%) |
Jul 10, 2015 | 48.89 | 48.98 | 48.66 | 48.92 | 108,782 | +0.48(+1.00%) |
Jul 09, 2015 | 48.73 | 48.91 | 48.42 | 48.43 | 81,751 | +0.18(+0.38%) |
Jul 08, 2015 | 48.74 | 48.83 | 48.21 | 48.25 | 91,889 | -0.89(-1.81%) |
Jul 07, 2015 | 48.94 | 49.18 | 48.30 | 49.14 | 140,982 | +0.31(+0.64%) |
Jul 06, 2015 | 48.76 | 49.19 | 48.62 | 48.83 | 152,603 | -0.28(-0.57%) |
Jul 02, 2015 | 49.21 | 49.11 | 49.11 | 49.11 | 262,270 | -0.03(-0.07%) |
Jul 01, 2015 | 49.25 | 49.37 | 48.98 | 49.14 | 560,396 | +0.22(+0.46%) |
Jun 30, 2015 | 49.24 | 49.28 | 48.80 | 48.92 | 167,655 | +0.09(+0.18%) |
Jun 29, 2015 | 49.46 | 49.61 | 48.83 | 48.83 | 186,020 | -0.99(-1.99%) |
Jun 26, 2015 | 49.94 | 49.94 | 49.77 | 49.82 | 117,302 | +0.05(+0.09%) |
Jun 25, 2015 | 50.20 | 50.23 | 49.75 | 49.77 | 104,372 | -0.33(-0.67%) |
Jun 24, 2015 | 50.81 | 50.81 | 50.09 | 50.11 | 206,244 | -0.57(-1.12%) |
Jun 23, 2015 | 50.80 | 50.84 | 50.58 | 50.68 | 66,619 | -0.05(-0.10%) |
Jun 22, 2015 | 50.72 | 50.82 | 50.65 | 50.73 | 67,601 | +0.22(+0.44%) |
Jun 19, 2015 | 50.65 | 50.74 | 50.51 | 50.51 | 58,799 | -0.19(-0.37%) |
Jun 18, 2015 | 50.27 | 50.81 | 50.27 | 50.70 | 66,550 | +0.52(+1.03%) |
Jun 17, 2015 | 50.15 | 50.30 | 49.90 | 50.18 | 74,023 | +0.07(+0.14%) |
Jun 16, 2015 | 50.06 | 50.11 | 49.91 | 50.11 | 59,493 | +0.10(+0.20%) |
Jun 15, 2015 | 50.06 | 50.06 | 49.74 | 50.01 | 76,759 | -0.39(-0.78%) |
Jun 12, 2015 | 50.53 | 50.58 | 50.32 | 50.40 | 145,824 | -0.29(-0.57%) |
Jun 11, 2015 | 50.55 | 50.74 | 50.48 | 50.69 | 73,147 | +0.25(+0.51%) |
Jun 10, 2015 | 50.14 | 50.55 | 50.12 | 50.43 | 90,557 | +0.53(+1.06%) |
Jun 09, 2015 | 49.93 | 50.11 | 49.89 | 49.90 | 216,161 | -0.01(-0.02%) |
Jun 08, 2015 | 50.19 | 50.23 | 49.91 | 49.91 | 71,152 | -0.35(-0.70%) |
Jun 05, 2015 | 50.10 | 50.27 | 49.90 | 50.27 | 107,803 | +0.13(+0.25%) |
Jun 04, 2015 | 50.55 | 50.59 | 50.08 | 50.14 | 103,445 | -0.58(-1.15%) |
Jun 03, 2015 | 50.53 | 50.88 | 50.49 | 50.72 | 121,720 | +0.28(+0.55%) |
Jun 02, 2015 | 50.20 | 50.63 | 50.08 | 50.45 | 544,094 | +0.16(+0.32%) |
Jun 01, 2015 | 50.32 | 50.46 | 50.04 | 50.28 | 210,246 | +0.08(+0.16%) |
May 29, 2015 | 50.70 | 50.70 | 50.10 | 50.20 | 90,725 | -0.51(-1.01%) |
May 28, 2015 | 50.81 | 50.81 | 50.53 | 50.71 | 54,123 | -0.20(-0.39%) |
May 27, 2015 | 50.66 | 50.96 | 50.57 | 50.91 | 127,627 | +0.36(+0.71%) |
May 26, 2015 | 50.93 | 50.93 | 50.45 | 50.56 | 114,853 | -0.53(-1.03%) |
May 22, 2015 | 51.24 | 51.09 | 51.09 | 51.09 | 71,408 | -0.20(-0.40%) |
May 21, 2015 | 51.01 | 51.36 | 51.01 | 51.29 | 75,212 | +0.21(+0.41%) |
May 20, 2015 | 51.14 | 51.19 | 50.97 | 51.08 | 126,859 | +0.00(+0.01%) |
May 19, 2015 | 51.17 | 51.19 | 51.00 | 51.08 | 124,132 | -0.06(-0.11%) |
May 18, 2015 | 50.94 | 51.20 | 50.90 | 51.13 | 109,721 | +0.15(+0.29%) |
May 15, 2015 | 51.07 | 51.09 | 50.82 | 50.98 | 90,402 | -0.05(-0.09%) |
May 14, 2015 | 50.71 | 51.03 | 50.68 | 51.03 | 100,308 | +0.52(+1.03%) |
May 13, 2015 | 50.48 | 50.61 | 50.40 | 50.51 | 122,527 | +0.18(+0.35%) |
May 12, 2015 | 50.21 | 50.44 | 49.95 | 50.33 | 148,899 | -0.06(-0.11%) |
May 11, 2015 | 50.53 | 50.58 | 50.39 | 50.39 | 133,368 | -0.06(-0.11%) |
May 08, 2015 | 50.30 | 50.57 | 50.30 | 50.45 | 614,396 | +0.54(+1.08%) |
May 07, 2015 | 49.62 | 49.99 | 49.62 | 49.91 | 381,351 | +0.21(+0.42%) |
May 06, 2015 | 49.91 | 49.91 | 49.46 | 49.70 | 155,241 | -0.04(-0.08%) |
May 05, 2015 | 50.24 | 50.40 | 49.68 | 49.74 | 256,327 | -0.60(-1.19%) |
May 04, 2015 | 50.32 | 50.57 | 50.29 | 50.34 | 547,237 | +0.11(+0.21%) |