Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.05 | 51.56 | 49.51 | 49.78 | 7,619 | -0.65(-1.28%) |
Jul 30, 2015 | 50.80 | 51.15 | 49.92 | 50.43 | 7,822 | -0.43(-0.85%) |
Jul 29, 2015 | 51.06 | 52.34 | 49.30 | 50.86 | 12,578 | +1.02(+2.05%) |
Jul 28, 2015 | 48.79 | 50.99 | 48.35 | 49.83 | 10,488 | +1.50(+3.11%) |
Jul 27, 2015 | 47.17 | 48.76 | 47.01 | 48.33 | 25,898 | +0.79(+1.65%) |
Jul 24, 2015 | 47.68 | 48.06 | 47.22 | 47.55 | 12,433 | +0.32(+0.68%) |
Jul 23, 2015 | 46.52 | 47.84 | 46.52 | 47.22 | 8,884 | +0.16(+0.34%) |
Jul 22, 2015 | 48.87 | 48.87 | 46.66 | 47.06 | 16,334 | -1.78(-3.64%) |
Jul 21, 2015 | 48.92 | 49.78 | 48.44 | 48.84 | 7,754 | -0.05(-0.11%) |
Jul 20, 2015 | 50.43 | 50.43 | 48.68 | 48.89 | 9,519 | -1.53(-3.04%) |
Jul 17, 2015 | 51.18 | 52.26 | 49.97 | 50.43 | 6,926 | -0.86(-1.68%) |
Jul 16, 2015 | 52.69 | 52.69 | 51.26 | 51.29 | 9,961 | -0.94(-1.80%) |
Jul 15, 2015 | 53.33 | 53.33 | 52.09 | 52.23 | 12,378 | -1.16(-2.17%) |
Jul 14, 2015 | 53.74 | 53.74 | 53.06 | 53.39 | 14,467 | +0.62(+1.17%) |
Jul 13, 2015 | 52.55 | 54.09 | 51.80 | 52.77 | 4,065 | +0.83(+1.61%) |
Jul 10, 2015 | 50.94 | 52.09 | 50.94 | 51.93 | 4,552 | +1.09(+2.14%) |
Jul 09, 2015 | 51.66 | 51.69 | 50.83 | 50.84 | 1,283 | +0.31(+0.61%) |
Jul 08, 2015 | 49.59 | 52.07 | 49.59 | 50.53 | 3,910 | -1.53(-2.95%) |
Jul 07, 2015 | 50.78 | 52.07 | 49.70 | 52.07 | 4,100 | +0.19(+0.36%) |
Jul 06, 2015 | 52.63 | 52.63 | 51.58 | 51.88 | 4,733 | -0.65(-1.23%) |
Jul 02, 2015 | 52.82 | 52.53 | 52.53 | 52.53 | 7,915 | +1.00(+1.93%) |
Jul 01, 2015 | 52.77 | 53.14 | 51.42 | 51.53 | 10,569 | -1.91(-3.58%) |
Jun 30, 2015 | 54.27 | 54.27 | 52.71 | 53.44 | 6,126 | -0.21(-0.39%) |
Jun 29, 2015 | 54.73 | 55.00 | 53.44 | 53.65 | 12,449 | -1.14(-2.08%) |
Jun 26, 2015 | 55.03 | 55.03 | 54.38 | 54.79 | 4,466 | +0.19(+0.35%) |
Jun 25, 2015 | 56.10 | 56.10 | 54.60 | 54.60 | 5,396 | -1.00(-1.79%) |
Jun 24, 2015 | 56.00 | 57.17 | 55.59 | 55.59 | 12,572 | -0.38(-0.67%) |
Jun 23, 2015 | 56.21 | 56.21 | 55.67 | 55.97 | 7,568 | +0.11(+0.19%) |
Jun 22, 2015 | 56.02 | 56.04 | 55.62 | 55.86 | 3,539 | +0.62(+1.12%) |
Jun 19, 2015 | 55.19 | 55.70 | 55.19 | 55.24 | 4,055 | -0.85(-1.51%) |
Jun 18, 2015 | 56.78 | 58.07 | 55.81 | 56.09 | 7,833 | -0.09(-0.15%) |
Jun 17, 2015 | 57.53 | 57.53 | 55.16 | 56.18 | 4,941 | +0.45(+0.81%) |
Jun 16, 2015 | 56.45 | 56.61 | 55.43 | 55.73 | 9,248 | -0.43(-0.77%) |
Jun 15, 2015 | 55.32 | 56.16 | 55.32 | 56.16 | 1,456 | +0.91(+1.66%) |
Jun 12, 2015 | 55.27 | 55.27 | 54.62 | 55.24 | 3,342 | -0.18(-0.32%) |
Jun 11, 2015 | 55.62 | 55.62 | 55.27 | 55.42 | 8,058 | -0.09(-0.17%) |
Jun 10, 2015 | 56.29 | 56.29 | 55.38 | 55.51 | 5,865 | -0.16(-0.29%) |
Jun 09, 2015 | 55.70 | 55.83 | 55.67 | 55.67 | 5,899 | -0.08(-0.14%) |
Jun 08, 2015 | 56.64 | 56.64 | 55.57 | 55.75 | 10,584 | -0.62(-1.10%) |
Jun 05, 2015 | 55.73 | 56.42 | 55.11 | 56.37 | 3,930 | +0.73(+1.31%) |
Jun 04, 2015 | 57.23 | 57.23 | 55.05 | 55.65 | 8,663 | -1.55(-2.71%) |
Jun 03, 2015 | 58.77 | 58.77 | 57.20 | 57.20 | 8,517 | -1.30(-2.23%) |
Jun 02, 2015 | 57.87 | 59.64 | 57.87 | 58.50 | 3,420 | +0.24(+0.42%) |
Jun 01, 2015 | 58.69 | 59.36 | 57.85 | 58.26 | 4,823 | +0.13(+0.23%) |
May 29, 2015 | 58.26 | 58.36 | 57.80 | 58.12 | 2,889 | -0.11(-0.18%) |
May 28, 2015 | 59.98 | 59.98 | 58.20 | 58.23 | 13,371 | -1.05(-1.77%) |
May 27, 2015 | 59.56 | 59.56 | 58.98 | 59.28 | 6,332 | -0.03(-0.05%) |
May 26, 2015 | 60.22 | 60.23 | 59.20 | 59.31 | 13,646 | -0.77(-1.29%) |
May 22, 2015 | 59.84 | 60.08 | 60.08 | 60.08 | 2,304 | +0.37(+0.62%) |
May 21, 2015 | 60.79 | 60.79 | 59.71 | 59.71 | 11,372 | -0.71(-1.18%) |
May 20, 2015 | 60.28 | 60.45 | 60.19 | 60.42 | 3,818 | -0.12(-0.20%) |
May 19, 2015 | 61.32 | 61.32 | 60.28 | 60.54 | 4,186 | -0.40(-0.66%) |
May 18, 2015 | 60.71 | 61.36 | 60.52 | 60.95 | 9,377 | +0.40(+0.67%) |
May 15, 2015 | 60.65 | 61.03 | 59.82 | 60.54 | 17,616 | +0.27(+0.45%) |
May 14, 2015 | 60.52 | 60.62 | 60.28 | 60.28 | 10,566 | +0.38(+0.63%) |
May 13, 2015 | 60.95 | 60.95 | 59.90 | 59.90 | 11,122 | +0.97(+1.64%) |
May 12, 2015 | 58.82 | 59.20 | 58.82 | 58.93 | 2,116 | +0.05(+0.09%) |
May 11, 2015 | 59.90 | 59.90 | 58.74 | 58.88 | 2,105 | -0.75(-1.26%) |
May 08, 2015 | 60.21 | 60.21 | 59.01 | 59.63 | 3,021 | +0.65(+1.09%) |
May 07, 2015 | 59.74 | 59.87 | 58.82 | 58.98 | 3,716 | -0.46(-0.77%) |
May 06, 2015 | 59.84 | 59.98 | 59.28 | 59.44 | 2,727 | -1.16(-1.91%) |
May 05, 2015 | 60.57 | 60.89 | 60.49 | 60.60 | 2,030 | +0.03(+0.04%) |
May 04, 2015 | 60.92 | 60.92 | 60.19 | 60.57 | 4,105 | -0.21(-0.35%) |