Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.37 | 51.72 | 50.35 | 50.61 | 654,568 | -0.30(-0.59%) |
Jul 30, 2015 | 51.66 | 51.88 | 50.54 | 50.91 | 603,339 | -0.75(-1.45%) |
Jul 29, 2015 | 51.02 | 51.80 | 50.48 | 51.67 | 789,760 | +0.73(+1.44%) |
Jul 28, 2015 | 50.57 | 51.38 | 50.05 | 50.93 | 1,029,007 | +0.92(+1.84%) |
Jul 27, 2015 | 49.70 | 50.57 | 49.29 | 50.01 | 1,256,878 | -0.16(-0.32%) |
Jul 24, 2015 | 50.32 | 50.86 | 49.94 | 50.17 | 1,806,590 | -0.34(-0.68%) |
Jul 23, 2015 | 47.87 | 51.01 | 47.52 | 50.51 | 2,887,073 | +2.51(+5.22%) |
Jul 22, 2015 | 47.84 | 48.45 | 47.61 | 48.01 | 2,021,138 | -0.48(-1.00%) |
Jul 21, 2015 | 48.81 | 49.32 | 48.30 | 48.49 | 1,418,092 | -0.53(-1.09%) |
Jul 20, 2015 | 49.52 | 49.72 | 48.86 | 49.03 | 719,503 | -0.54(-1.10%) |
Jul 17, 2015 | 50.20 | 50.25 | 49.28 | 49.57 | 626,423 | -0.69(-1.38%) |
Jul 16, 2015 | 50.76 | 50.76 | 50.11 | 50.26 | 648,736 | -0.08(-0.17%) |
Jul 15, 2015 | 51.08 | 51.26 | 50.00 | 50.35 | 677,249 | -0.77(-1.50%) |
Jul 14, 2015 | 50.57 | 51.26 | 50.25 | 51.11 | 520,717 | +0.63(+1.24%) |
Jul 13, 2015 | 50.31 | 51.09 | 50.00 | 50.49 | 812,965 | +0.72(+1.44%) |
Jul 10, 2015 | 50.01 | 50.47 | 49.59 | 49.77 | 688,894 | +0.27(+0.54%) |
Jul 09, 2015 | 49.80 | 49.98 | 49.21 | 49.50 | 526,752 | +0.67(+1.37%) |
Jul 08, 2015 | 49.93 | 50.32 | 48.73 | 48.83 | 983,822 | -1.76(-3.48%) |
Jul 07, 2015 | 50.45 | 50.81 | 48.83 | 50.60 | 639,918 | +0.19(+0.38%) |
Jul 06, 2015 | 50.11 | 50.92 | 50.07 | 50.40 | 521,672 | -0.40(-0.79%) |
Jul 02, 2015 | 50.97 | 50.81 | 50.81 | 50.81 | 429,957 | -0.01(-0.02%) |
Jul 01, 2015 | 50.78 | 51.00 | 50.53 | 50.81 | 591,162 | +0.30(+0.60%) |
Jun 30, 2015 | 52.17 | 52.19 | 50.38 | 50.51 | 697,599 | -1.15(-2.23%) |
Jun 29, 2015 | 52.58 | 53.22 | 51.59 | 51.67 | 631,618 | -1.72(-3.22%) |
Jun 26, 2015 | 53.09 | 53.45 | 52.72 | 53.39 | 682,665 | +0.47(+0.88%) |
Jun 25, 2015 | 53.22 | 53.56 | 52.76 | 52.92 | 459,691 | -0.37(-0.69%) |
Jun 24, 2015 | 53.57 | 53.91 | 53.08 | 53.29 | 429,288 | -0.39(-0.73%) |
Jun 23, 2015 | 53.30 | 53.74 | 53.01 | 53.68 | 807,521 | +0.43(+0.80%) |
Jun 22, 2015 | 53.25 | 53.44 | 52.88 | 53.25 | 571,577 | +0.20(+0.38%) |
Jun 19, 2015 | 53.49 | 53.72 | 52.89 | 53.05 | 1,355,337 | -0.48(-0.89%) |
Jun 18, 2015 | 53.04 | 53.71 | 52.54 | 53.53 | 380,359 | +0.51(+0.96%) |
Jun 17, 2015 | 53.37 | 53.49 | 52.52 | 53.02 | 472,397 | -0.26(-0.49%) |
Jun 16, 2015 | 52.85 | 53.61 | 52.79 | 53.28 | 345,154 | +0.36(+0.68%) |
Jun 15, 2015 | 53.04 | 53.24 | 52.30 | 52.92 | 472,855 | -0.60(-1.12%) |
Jun 12, 2015 | 53.64 | 53.64 | 53.14 | 53.52 | 394,355 | -0.33(-0.62%) |
Jun 11, 2015 | 53.73 | 54.20 | 53.55 | 53.85 | 493,147 | +0.10(+0.19%) |
Jun 10, 2015 | 53.91 | 54.52 | 53.74 | 53.75 | 438,476 | +0.44(+0.83%) |
Jun 09, 2015 | 53.61 | 54.09 | 53.30 | 53.31 | 305,426 | -0.21(-0.39%) |
Jun 08, 2015 | 54.20 | 54.39 | 53.19 | 53.52 | 362,180 | -0.68(-1.26%) |
Jun 05, 2015 | 54.15 | 54.30 | 53.86 | 54.20 | 376,656 | -0.22(-0.40%) |
Jun 04, 2015 | 54.48 | 55.16 | 54.05 | 54.42 | 737,238 | -0.43(-0.79%) |
Jun 03, 2015 | 54.04 | 55.47 | 54.01 | 54.86 | 729,329 | +0.91(+1.69%) |
Jun 02, 2015 | 53.18 | 54.52 | 52.94 | 53.95 | 545,495 | +1.03(+1.94%) |
Jun 01, 2015 | 53.14 | 53.29 | 52.56 | 52.92 | 570,036 | -0.37(-0.69%) |
May 29, 2015 | 53.43 | 53.60 | 52.91 | 53.29 | 524,050 | -0.20(-0.37%) |
May 28, 2015 | 53.90 | 54.06 | 53.24 | 53.49 | 530,889 | -0.70(-1.29%) |
May 27, 2015 | 53.53 | 54.24 | 53.44 | 54.19 | 664,707 | +0.45(+0.84%) |
May 26, 2015 | 54.59 | 54.59 | 53.26 | 53.74 | 576,285 | -1.03(-1.88%) |
May 22, 2015 | 54.96 | 54.77 | 54.77 | 54.77 | 655,752 | +0.02(+0.05%) |
May 21, 2015 | 55.05 | 55.05 | 54.56 | 54.74 | 753,012 | -0.07(-0.12%) |
May 20, 2015 | 54.65 | 55.26 | 54.45 | 54.81 | 529,657 | +0.44(+0.81%) |
May 19, 2015 | 54.65 | 54.71 | 54.00 | 54.37 | 771,109 | -0.46(-0.85%) |
May 18, 2015 | 54.55 | 55.01 | 54.43 | 54.83 | 465,139 | -0.07(-0.12%) |
May 15, 2015 | 54.72 | 55.11 | 54.46 | 54.90 | 542,344 | +0.22(+0.39%) |
May 14, 2015 | 55.20 | 55.36 | 54.49 | 54.68 | 616,501 | -0.13(-0.24%) |
May 13, 2015 | 54.98 | 55.50 | 54.74 | 54.82 | 598,144 | +0.06(+0.11%) |
May 12, 2015 | 55.03 | 55.18 | 54.65 | 54.76 | 587,943 | -0.30(-0.54%) |
May 11, 2015 | 54.80 | 55.16 | 54.58 | 55.06 | 611,027 | +0.39(+0.71%) |
May 08, 2015 | 54.90 | 55.06 | 54.39 | 54.67 | 472,284 | +0.41(+0.75%) |
May 07, 2015 | 53.37 | 54.37 | 53.13 | 54.26 | 632,085 | +0.49(+0.91%) |
May 06, 2015 | 54.19 | 54.19 | 53.40 | 53.77 | 536,131 | +0.02(+0.03%) |
May 05, 2015 | 54.31 | 54.67 | 53.65 | 53.75 | 384,752 | -0.37(-0.69%) |
May 04, 2015 | 54.09 | 54.41 | 53.51 | 54.13 | 758,175 | +0.08(+0.15%) |