Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.44 | 51.96 | 50.46 | 50.99 | 239,657 | -0.28(-0.54%) |
Jul 30, 2015 | 48.73 | 51.96 | 48.11 | 51.27 | 539,804 | +4.58(+9.81%) |
Jul 29, 2015 | 45.32 | 47.14 | 45.06 | 46.69 | 264,634 | +1.19(+2.61%) |
Jul 28, 2015 | 44.66 | 45.59 | 44.23 | 45.50 | 258,984 | +1.06(+2.38%) |
Jul 27, 2015 | 44.50 | 44.90 | 44.21 | 44.44 | 110,308 | -0.37(-0.82%) |
Jul 24, 2015 | 45.43 | 45.46 | 44.64 | 44.81 | 134,610 | -0.73(-1.60%) |
Jul 23, 2015 | 46.00 | 46.60 | 45.50 | 45.54 | 207,414 | -0.46(-1.00%) |
Jul 22, 2015 | 45.88 | 46.10 | 45.74 | 46.00 | 139,646 | +0.01(+0.02%) |
Jul 21, 2015 | 46.20 | 46.35 | 45.87 | 45.99 | 163,109 | -0.23(-0.50%) |
Jul 20, 2015 | 46.23 | 46.36 | 46.06 | 46.22 | 178,704 | +0.14(+0.30%) |
Jul 17, 2015 | 46.38 | 46.48 | 45.96 | 46.08 | 107,248 | -0.40(-0.85%) |
Jul 16, 2015 | 46.80 | 47.01 | 46.25 | 46.48 | 111,589 | +0.23(+0.50%) |
Jul 15, 2015 | 47.01 | 47.05 | 46.21 | 46.25 | 136,206 | -0.82(-1.74%) |
Jul 14, 2015 | 46.49 | 47.23 | 46.33 | 47.06 | 177,172 | +0.56(+1.21%) |
Jul 13, 2015 | 46.55 | 46.66 | 46.33 | 46.50 | 150,236 | +0.29(+0.64%) |
Jul 10, 2015 | 46.92 | 47.16 | 46.13 | 46.21 | 146,219 | -0.19(-0.42%) |
Jul 09, 2015 | 46.95 | 47.14 | 46.37 | 46.40 | 143,140 | +0.18(+0.40%) |
Jul 08, 2015 | 46.84 | 47.21 | 45.97 | 46.22 | 162,308 | -0.96(-2.03%) |
Jul 07, 2015 | 46.60 | 47.28 | 45.93 | 47.17 | 248,628 | +0.67(+1.44%) |
Jul 06, 2015 | 46.35 | 47.09 | 46.09 | 46.50 | 167,473 | -0.31(-0.67%) |
Jul 02, 2015 | 47.53 | 46.82 | 46.82 | 46.82 | 126,386 | -0.52(-1.11%) |
Jul 01, 2015 | 48.08 | 48.15 | 46.94 | 47.34 | 222,784 | -0.33(-0.69%) |
Jun 30, 2015 | 48.04 | 48.27 | 47.11 | 47.67 | 312,313 | +0.17(+0.37%) |
Jun 29, 2015 | 48.81 | 49.16 | 47.47 | 47.50 | 232,987 | -1.87(-3.78%) |
Jun 26, 2015 | 49.34 | 49.73 | 49.05 | 49.36 | 332,047 | +0.10(+0.21%) |
Jun 25, 2015 | 49.66 | 49.83 | 48.89 | 49.26 | 133,296 | -0.32(-0.65%) |
Jun 24, 2015 | 49.95 | 50.16 | 49.29 | 49.58 | 140,143 | -0.55(-1.10%) |
Jun 23, 2015 | 50.23 | 50.26 | 49.75 | 50.13 | 200,855 | -0.16(-0.31%) |
Jun 22, 2015 | 50.58 | 50.63 | 50.07 | 50.29 | 171,511 | +0.04(+0.07%) |
Jun 19, 2015 | 50.45 | 50.47 | 50.19 | 50.25 | 525,465 | -0.07(-0.15%) |
Jun 18, 2015 | 50.03 | 50.57 | 49.57 | 50.33 | 222,338 | +0.59(+1.18%) |
Jun 17, 2015 | 49.60 | 49.90 | 49.29 | 49.74 | 145,578 | +0.32(+0.65%) |
Jun 16, 2015 | 48.86 | 49.53 | 48.73 | 49.42 | 346,795 | +1.01(+2.09%) |
Jun 15, 2015 | 48.29 | 48.39 | 47.84 | 48.41 | 278,865 | -0.45(-0.92%) |
Jun 12, 2015 | 49.03 | 49.18 | 48.73 | 48.86 | 113,713 | -0.40(-0.80%) |
Jun 11, 2015 | 49.35 | 49.39 | 48.97 | 49.25 | 86,279 | -0.10(-0.21%) |
Jun 10, 2015 | 49.15 | 49.80 | 48.82 | 49.35 | 151,762 | +0.55(+1.13%) |
Jun 09, 2015 | 48.78 | 49.16 | 48.49 | 48.80 | 104,272 | +0.00(+0.00%) |
Jun 08, 2015 | 49.18 | 49.18 | 48.73 | 48.80 | 134,716 | -0.54(-1.10%) |
Jun 05, 2015 | 48.76 | 49.36 | 48.45 | 49.34 | 146,418 | +0.46(+0.94%) |
Jun 04, 2015 | 49.31 | 49.42 | 48.71 | 48.88 | 80,453 | -0.76(-1.54%) |
Jun 03, 2015 | 49.92 | 50.55 | 49.48 | 49.65 | 133,280 | -0.22(-0.44%) |
Jun 02, 2015 | 49.34 | 50.39 | 49.34 | 49.87 | 84,796 | +0.25(+0.50%) |
Jun 01, 2015 | 49.08 | 49.82 | 48.48 | 49.62 | 186,740 | +0.77(+1.58%) |
May 29, 2015 | 49.71 | 50.05 | 48.73 | 48.85 | 250,697 | -1.03(-2.06%) |
May 28, 2015 | 49.88 | 49.91 | 49.11 | 49.88 | 182,694 | -0.16(-0.31%) |
May 27, 2015 | 49.65 | 50.23 | 49.24 | 50.03 | 123,190 | +0.52(+1.06%) |
May 26, 2015 | 50.30 | 50.57 | 49.20 | 49.51 | 143,427 | -1.06(-2.09%) |
May 22, 2015 | 51.21 | 50.57 | 50.57 | 50.57 | 91,472 | -0.63(-1.22%) |
May 21, 2015 | 51.03 | 51.70 | 50.87 | 51.19 | 115,084 | +0.16(+0.31%) |
May 20, 2015 | 50.08 | 51.15 | 49.88 | 51.04 | 217,658 | +0.91(+1.82%) |
May 19, 2015 | 50.31 | 50.51 | 49.49 | 50.13 | 120,089 | -0.17(-0.35%) |
May 18, 2015 | 49.68 | 50.43 | 49.20 | 50.30 | 159,540 | +0.51(+1.02%) |
May 15, 2015 | 50.09 | 50.09 | 49.56 | 49.79 | 240,315 | -0.29(-0.59%) |
May 14, 2015 | 49.96 | 50.47 | 49.87 | 50.09 | 205,363 | +0.42(+0.85%) |
May 13, 2015 | 49.62 | 49.95 | 49.09 | 49.67 | 268,393 | +0.25(+0.50%) |
May 12, 2015 | 49.73 | 49.79 | 48.83 | 49.42 | 180,936 | -0.25(-0.50%) |
May 11, 2015 | 49.79 | 50.27 | 49.53 | 49.67 | 76,311 | -0.11(-0.22%) |
May 08, 2015 | 49.98 | 50.12 | 49.47 | 49.78 | 105,062 | +0.39(+0.80%) |
May 07, 2015 | 50.20 | 50.40 | 49.35 | 49.38 | 169,143 | -0.82(-1.62%) |
May 06, 2015 | 49.49 | 50.22 | 48.76 | 50.20 | 256,937 | +0.82(+1.65%) |
May 05, 2015 | 49.73 | 50.50 | 49.27 | 49.38 | 266,071 | -0.48(-0.96%) |
May 04, 2015 | 50.30 | 50.62 | 49.81 | 49.86 | 254,159 | -0.28(-0.57%) |