Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.36 | 52.43 | 50.36 | 51.66 | 2,263,130 | +1.63(+3.26%) |
Jul 30, 2015 | 49.03 | 50.15 | 49.03 | 50.02 | 1,208,772 | +0.18(+0.36%) |
Jul 29, 2015 | 50.27 | 50.32 | 49.31 | 49.85 | 1,207,967 | -0.70(-1.38%) |
Jul 28, 2015 | 49.56 | 50.80 | 49.22 | 50.54 | 1,190,849 | +1.36(+2.77%) |
Jul 27, 2015 | 49.87 | 50.23 | 49.06 | 49.18 | 882,559 | -0.67(-1.34%) |
Jul 24, 2015 | 50.02 | 50.50 | 49.76 | 49.85 | 868,252 | -0.31(-0.62%) |
Jul 23, 2015 | 50.46 | 50.46 | 50.07 | 50.16 | 1,072,548 | -0.25(-0.50%) |
Jul 22, 2015 | 50.59 | 50.59 | 50.11 | 50.41 | 1,058,783 | -0.19(-0.37%) |
Jul 21, 2015 | 50.92 | 50.99 | 50.40 | 50.59 | 752,690 | -0.32(-0.63%) |
Jul 20, 2015 | 51.23 | 51.23 | 50.68 | 50.92 | 716,549 | -0.20(-0.38%) |
Jul 17, 2015 | 51.50 | 51.50 | 51.01 | 51.11 | 670,184 | -0.40(-0.78%) |
Jul 16, 2015 | 51.50 | 51.61 | 51.24 | 51.51 | 548,784 | +0.45(+0.87%) |
Jul 15, 2015 | 51.33 | 51.41 | 50.73 | 51.07 | 681,216 | -0.26(-0.50%) |
Jul 14, 2015 | 51.00 | 51.45 | 50.26 | 51.33 | 746,664 | +0.16(+0.31%) |
Jul 13, 2015 | 51.33 | 51.62 | 50.69 | 51.16 | 899,855 | +0.31(+0.61%) |
Jul 10, 2015 | 50.82 | 51.04 | 50.40 | 50.85 | 678,905 | +0.25(+0.49%) |
Jul 09, 2015 | 50.14 | 50.85 | 49.85 | 50.60 | 840,232 | +0.68(+1.36%) |
Jul 08, 2015 | 50.30 | 50.78 | 49.81 | 49.93 | 941,697 | -0.55(-1.09%) |
Jul 07, 2015 | 49.59 | 50.54 | 49.30 | 50.48 | 1,026,246 | +1.11(+2.26%) |
Jul 06, 2015 | 49.05 | 49.50 | 48.89 | 49.36 | 2,485,465 | +0.06(+0.13%) |
Jul 02, 2015 | 49.50 | 49.30 | 49.30 | 49.30 | 946,176 | +0.01(+0.02%) |
Jul 01, 2015 | 50.52 | 50.59 | 49.14 | 49.29 | 961,055 | -0.95(-1.90%) |
Jun 30, 2015 | 50.05 | 50.38 | 49.77 | 50.25 | 1,024,875 | +0.83(+1.68%) |
Jun 29, 2015 | 49.27 | 50.21 | 48.94 | 49.42 | 988,313 | -0.40(-0.81%) |
Jun 26, 2015 | 50.33 | 50.48 | 49.72 | 49.82 | 958,436 | -0.27(-0.53%) |
Jun 25, 2015 | 50.39 | 50.81 | 49.92 | 50.09 | 932,124 | -0.10(-0.20%) |
Jun 24, 2015 | 50.38 | 50.79 | 50.18 | 50.18 | 627,594 | -0.41(-0.81%) |
Jun 23, 2015 | 51.66 | 51.67 | 50.44 | 50.59 | 819,542 | -1.11(-2.15%) |
Jun 22, 2015 | 51.88 | 52.05 | 51.27 | 51.71 | 596,799 | +0.40(+0.78%) |
Jun 19, 2015 | 51.03 | 51.45 | 50.68 | 51.31 | 1,248,953 | +0.32(+0.63%) |
Jun 18, 2015 | 50.67 | 51.16 | 50.47 | 50.99 | 961,273 | +0.04(+0.09%) |
Jun 17, 2015 | 51.37 | 51.47 | 50.51 | 50.94 | 1,288,618 | -0.54(-1.06%) |
Jun 16, 2015 | 51.93 | 52.23 | 51.32 | 51.49 | 1,413,321 | -0.70(-1.35%) |
Jun 15, 2015 | 51.99 | 52.37 | 51.49 | 52.19 | 764,565 | -0.01(-0.02%) |
Jun 12, 2015 | 52.48 | 52.58 | 52.11 | 52.20 | 690,144 | -0.48(-0.91%) |
Jun 11, 2015 | 52.64 | 52.95 | 52.49 | 52.68 | 1,012,082 | +0.27(+0.51%) |
Jun 10, 2015 | 52.41 | 52.49 | 51.98 | 52.41 | 673,729 | +0.09(+0.17%) |
Jun 09, 2015 | 52.55 | 52.59 | 51.97 | 52.32 | 1,255,872 | -0.20(-0.39%) |
Jun 08, 2015 | 53.23 | 53.35 | 52.41 | 52.53 | 989,113 | -0.65(-1.22%) |
Jun 05, 2015 | 53.09 | 53.30 | 52.84 | 53.18 | 479,648 | +0.06(+0.12%) |
Jun 04, 2015 | 52.79 | 53.22 | 52.40 | 53.12 | 860,252 | +0.00(+0.00%) |
Jun 03, 2015 | 53.19 | 53.48 | 52.73 | 53.12 | 663,257 | -0.08(-0.15%) |
Jun 02, 2015 | 52.64 | 53.27 | 52.16 | 53.20 | 948,507 | +0.30(+0.57%) |
Jun 01, 2015 | 52.41 | 53.09 | 52.18 | 52.89 | 892,213 | +0.46(+0.88%) |
May 29, 2015 | 52.28 | 52.99 | 52.19 | 52.43 | 993,565 | +0.15(+0.29%) |
May 28, 2015 | 51.69 | 52.36 | 51.69 | 52.28 | 642,761 | +0.49(+0.95%) |
May 27, 2015 | 51.26 | 52.06 | 51.24 | 51.79 | 1,233,170 | +0.61(+1.18%) |
May 26, 2015 | 51.04 | 51.37 | 50.79 | 51.18 | 934,710 | +0.30(+0.60%) |
May 22, 2015 | 51.05 | 50.88 | 50.88 | 50.88 | 900,404 | -0.21(-0.42%) |
May 21, 2015 | 51.02 | 51.22 | 50.60 | 51.09 | 821,746 | +0.06(+0.12%) |
May 20, 2015 | 50.53 | 51.41 | 50.35 | 51.03 | 796,273 | +0.37(+0.74%) |
May 19, 2015 | 50.33 | 51.06 | 50.33 | 50.66 | 1,153,843 | +0.27(+0.53%) |
May 18, 2015 | 49.48 | 50.41 | 49.22 | 50.39 | 2,254,849 | +0.54(+1.09%) |
May 15, 2015 | 50.22 | 50.22 | 49.63 | 49.85 | 1,153,792 | -0.23(-0.46%) |
May 14, 2015 | 49.28 | 50.42 | 49.28 | 50.08 | 3,179,545 | +0.87(+1.77%) |
May 13, 2015 | 52.29 | 52.29 | 48.34 | 49.21 | 10,017,908 | -8.77(-15.13%) |
May 12, 2015 | 57.83 | 58.10 | 57.31 | 57.98 | 445,958 | -0.20(-0.35%) |
May 11, 2015 | 57.97 | 58.34 | 57.91 | 58.19 | 717,485 | -0.02(-0.03%) |
May 08, 2015 | 58.48 | 59.09 | 58.07 | 58.20 | 624,938 | +0.40(+0.69%) |
May 07, 2015 | 57.65 | 57.96 | 57.50 | 57.80 | 570,096 | +0.30(+0.52%) |
May 06, 2015 | 57.79 | 58.00 | 57.23 | 57.50 | 655,567 | +0.20(+0.34%) |
May 05, 2015 | 58.26 | 58.34 | 57.11 | 57.31 | 940,599 | -0.92(-1.58%) |
May 04, 2015 | 57.74 | 58.56 | 57.67 | 58.23 | 1,094,672 | +0.77(+1.34%) |