Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 49.70 | 51.20 | 49.17 | 49.43 | 7,673 | -0.64(-1.28%) |
Jul 30, 2015 | 50.45 | 50.80 | 49.57 | 50.07 | 7,877 | -0.43(-0.85%) |
Jul 29, 2015 | 50.70 | 51.97 | 48.95 | 50.50 | 12,667 | +1.02(+2.05%) |
Jul 28, 2015 | 48.45 | 50.64 | 48.02 | 49.49 | 10,561 | +1.49(+3.11%) |
Jul 27, 2015 | 46.84 | 48.42 | 46.68 | 48.00 | 26,079 | +0.78(+1.65%) |
Jul 24, 2015 | 47.35 | 47.72 | 46.90 | 47.22 | 12,520 | +0.32(+0.68%) |
Jul 23, 2015 | 46.20 | 47.51 | 46.20 | 46.90 | 8,947 | +0.16(+0.34%) |
Jul 22, 2015 | 48.53 | 48.53 | 46.33 | 46.73 | 16,449 | -1.76(-3.64%) |
Jul 21, 2015 | 48.58 | 49.43 | 48.10 | 48.50 | 7,808 | -0.05(-0.11%) |
Jul 20, 2015 | 50.08 | 50.08 | 48.34 | 48.55 | 9,586 | -1.52(-3.04%) |
Jul 17, 2015 | 50.82 | 51.89 | 49.62 | 50.08 | 6,975 | -0.86(-1.68%) |
Jul 16, 2015 | 52.32 | 52.32 | 50.90 | 50.93 | 10,031 | -0.94(-1.80%) |
Jul 15, 2015 | 52.96 | 52.96 | 51.73 | 51.87 | 12,465 | -1.15(-2.17%) |
Jul 14, 2015 | 53.36 | 53.36 | 52.69 | 53.01 | 14,569 | +0.61(+1.17%) |
Jul 13, 2015 | 52.19 | 53.71 | 51.44 | 52.40 | 4,094 | +0.83(+1.61%) |
Jul 10, 2015 | 50.58 | 51.73 | 50.58 | 51.57 | 4,584 | +1.08(+2.14%) |
Jul 09, 2015 | 51.30 | 51.33 | 50.48 | 50.49 | 1,292 | +0.31(+0.61%) |
Jul 08, 2015 | 49.25 | 51.71 | 49.25 | 50.18 | 3,938 | -1.52(-2.95%) |
Jul 07, 2015 | 50.42 | 51.71 | 49.35 | 51.71 | 4,129 | +0.19(+0.36%) |
Jul 06, 2015 | 52.27 | 52.27 | 51.22 | 51.52 | 4,767 | -0.64(-1.23%) |
Jul 02, 2015 | 52.45 | 52.16 | 52.16 | 52.16 | 7,971 | +0.99(+1.93%) |
Jul 01, 2015 | 52.40 | 52.77 | 51.06 | 51.17 | 10,643 | -1.90(-3.58%) |
Jun 30, 2015 | 53.90 | 53.90 | 52.35 | 53.07 | 6,169 | -0.21(-0.39%) |
Jun 29, 2015 | 54.35 | 54.62 | 53.07 | 53.27 | 12,536 | -1.13(-2.08%) |
Jun 26, 2015 | 54.64 | 54.64 | 54.00 | 54.40 | 4,497 | +0.19(+0.35%) |
Jun 25, 2015 | 55.71 | 55.71 | 54.22 | 54.22 | 5,433 | -0.99(-1.79%) |
Jun 24, 2015 | 55.61 | 56.77 | 55.21 | 55.21 | 12,660 | -0.37(-0.67%) |
Jun 23, 2015 | 55.82 | 55.82 | 55.29 | 55.58 | 7,622 | +0.11(+0.19%) |
Jun 22, 2015 | 55.63 | 55.65 | 55.23 | 55.47 | 3,563 | +0.61(+1.12%) |
Jun 19, 2015 | 54.80 | 55.31 | 54.80 | 54.86 | 4,083 | -0.84(-1.52%) |
Jun 18, 2015 | 56.38 | 57.66 | 55.42 | 55.70 | 7,888 | -0.09(-0.15%) |
Jun 17, 2015 | 57.13 | 57.13 | 54.78 | 55.79 | 4,975 | +0.45(+0.81%) |
Jun 16, 2015 | 56.06 | 56.22 | 55.05 | 55.34 | 9,313 | -0.43(-0.77%) |
Jun 15, 2015 | 54.94 | 55.77 | 54.94 | 55.77 | 1,467 | +0.91(+1.66%) |
Jun 12, 2015 | 54.88 | 54.88 | 54.24 | 54.86 | 3,365 | -0.18(-0.32%) |
Jun 11, 2015 | 55.23 | 55.23 | 54.88 | 55.03 | 8,114 | -0.09(-0.17%) |
Jun 10, 2015 | 55.90 | 55.90 | 54.99 | 55.13 | 5,906 | -0.16(-0.29%) |
Jun 09, 2015 | 55.31 | 55.44 | 55.29 | 55.29 | 5,941 | -0.08(-0.14%) |
Jun 08, 2015 | 56.25 | 56.25 | 55.18 | 55.37 | 10,658 | -0.61(-1.10%) |
Jun 05, 2015 | 55.34 | 56.03 | 54.72 | 55.98 | 3,958 | +0.72(+1.31%) |
Jun 04, 2015 | 56.84 | 56.84 | 54.67 | 55.26 | 8,724 | -1.54(-2.71%) |
Jun 03, 2015 | 58.36 | 58.36 | 56.80 | 56.80 | 8,577 | -1.29(-2.23%) |
Jun 02, 2015 | 57.47 | 59.22 | 57.47 | 58.09 | 3,444 | +0.24(+0.42%) |
Jun 01, 2015 | 58.28 | 58.95 | 57.45 | 57.85 | 4,857 | +0.13(+0.23%) |
May 29, 2015 | 57.85 | 57.96 | 57.40 | 57.72 | 2,909 | -0.11(-0.18%) |
May 28, 2015 | 59.56 | 59.56 | 57.80 | 57.82 | 13,465 | -1.04(-1.77%) |
May 27, 2015 | 59.15 | 59.15 | 58.57 | 58.87 | 6,376 | -0.03(-0.05%) |
May 26, 2015 | 59.80 | 59.81 | 58.79 | 58.89 | 13,742 | -0.77(-1.29%) |
May 22, 2015 | 59.43 | 59.66 | 59.66 | 59.66 | 2,320 | +0.37(+0.62%) |
May 21, 2015 | 60.36 | 60.36 | 59.29 | 59.29 | 11,452 | -0.71(-1.18%) |
May 20, 2015 | 59.85 | 60.03 | 59.77 | 60.00 | 3,844 | -0.12(-0.20%) |
May 19, 2015 | 60.90 | 60.90 | 59.86 | 60.12 | 4,216 | -0.40(-0.66%) |
May 18, 2015 | 60.28 | 60.93 | 60.10 | 60.52 | 9,443 | +0.40(+0.67%) |
May 15, 2015 | 60.23 | 60.60 | 59.40 | 60.12 | 17,740 | +0.27(+0.45%) |
May 14, 2015 | 60.10 | 60.20 | 59.85 | 59.85 | 10,640 | +0.37(+0.63%) |
May 13, 2015 | 60.52 | 60.52 | 59.48 | 59.48 | 11,200 | +0.96(+1.64%) |
May 12, 2015 | 58.41 | 58.79 | 58.41 | 58.52 | 2,130 | +0.05(+0.09%) |
May 11, 2015 | 59.48 | 59.48 | 58.33 | 58.47 | 2,120 | -0.75(-1.26%) |
May 08, 2015 | 59.79 | 59.79 | 58.60 | 59.21 | 3,042 | +0.64(+1.09%) |
May 07, 2015 | 59.32 | 59.45 | 58.41 | 58.57 | 3,742 | -0.45(-0.77%) |
May 06, 2015 | 59.43 | 59.56 | 58.87 | 59.03 | 2,746 | -1.15(-1.91%) |
May 05, 2015 | 60.15 | 60.47 | 60.07 | 60.18 | 2,045 | +0.03(+0.04%) |
May 04, 2015 | 60.50 | 60.50 | 59.77 | 60.15 | 4,134 | -0.21(-0.35%) |