Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.53 | 54.69 | 53.04 | 53.95 | 193,214 | +0.41(+0.77%) |
Jul 30, 2015 | 53.88 | 54.01 | 52.10 | 53.54 | 189,419 | -0.58(-1.07%) |
Jul 29, 2015 | 52.72 | 55.07 | 51.95 | 54.12 | 269,944 | +1.17(+2.21%) |
Jul 28, 2015 | 53.14 | 53.95 | 51.96 | 52.95 | 131,855 | +0.18(+0.34%) |
Jul 27, 2015 | 52.80 | 52.85 | 51.79 | 52.77 | 178,754 | -0.53(-0.99%) |
Jul 24, 2015 | 52.83 | 53.62 | 52.40 | 53.30 | 343,156 | +0.63(+1.20%) |
Jul 23, 2015 | 51.90 | 52.87 | 51.53 | 52.67 | 264,899 | +0.92(+1.78%) |
Jul 22, 2015 | 50.80 | 51.76 | 50.78 | 51.75 | 135,488 | +0.99(+1.95%) |
Jul 21, 2015 | 50.65 | 51.13 | 49.73 | 50.76 | 81,049 | +0.02(+0.04%) |
Jul 20, 2015 | 51.32 | 51.72 | 50.50 | 50.74 | 96,743 | -0.54(-1.05%) |
Jul 17, 2015 | 51.80 | 51.80 | 50.95 | 51.28 | 74,443 | -0.39(-0.75%) |
Jul 16, 2015 | 50.22 | 52.20 | 50.08 | 51.67 | 211,986 | +1.64(+3.28%) |
Jul 15, 2015 | 50.94 | 51.45 | 49.70 | 50.03 | 148,909 | -0.98(-1.92%) |
Jul 14, 2015 | 50.86 | 51.40 | 50.72 | 51.01 | 92,435 | +0.24(+0.47%) |
Jul 13, 2015 | 50.68 | 51.08 | 49.23 | 50.77 | 218,025 | +0.31(+0.61%) |
Jul 10, 2015 | 50.53 | 50.92 | 50.22 | 50.46 | 210,101 | +0.46(+0.92%) |
Jul 09, 2015 | 49.87 | 50.96 | 49.62 | 50.00 | 150,876 | +0.29(+0.58%) |
Jul 08, 2015 | 49.13 | 50.17 | 48.64 | 49.71 | 232,724 | +1.07(+2.20%) |
Jul 07, 2015 | 47.74 | 48.98 | 46.71 | 48.64 | 358,735 | +0.71(+1.48%) |
Jul 06, 2015 | 47.32 | 47.99 | 46.98 | 47.93 | 211,427 | +0.38(+0.80%) |
Jul 02, 2015 | 49.00 | 47.55 | 47.55 | 47.55 | 217,700 | -1.60(-3.26%) |
Jul 01, 2015 | 49.98 | 50.10 | 48.50 | 49.15 | 252,939 | -0.43(-0.87%) |
Jun 30, 2015 | 48.48 | 49.70 | 48.38 | 49.58 | 235,001 | +1.00(+2.06%) |
Jun 29, 2015 | 48.74 | 49.15 | 48.00 | 48.58 | 220,133 | -0.66(-1.34%) |
Jun 26, 2015 | 50.62 | 50.93 | 48.83 | 49.24 | 1,140,052 | -1.52(-2.99%) |
Jun 25, 2015 | 50.30 | 50.79 | 48.69 | 50.76 | 626,610 | +0.48(+0.95%) |
Jun 24, 2015 | 50.67 | 51.02 | 50.02 | 50.28 | 266,379 | -0.38(-0.75%) |
Jun 23, 2015 | 51.13 | 51.17 | 49.85 | 50.66 | 345,630 | -0.56(-1.09%) |
Jun 22, 2015 | 49.54 | 51.53 | 49.54 | 51.22 | 377,021 | +1.68(+3.39%) |
Jun 19, 2015 | 51.01 | 51.08 | 49.33 | 49.54 | 734,518 | -1.56(-3.05%) |
Jun 18, 2015 | 51.44 | 51.86 | 50.72 | 51.10 | 377,587 | -0.50(-0.97%) |
Jun 17, 2015 | 51.14 | 52.20 | 50.96 | 51.60 | 432,320 | +0.65(+1.28%) |
Jun 16, 2015 | 50.87 | 51.51 | 50.16 | 50.95 | 280,972 | -0.09(-0.18%) |
Jun 15, 2015 | 50.10 | 51.65 | 48.54 | 51.04 | 546,640 | +0.22(+0.43%) |
Jun 12, 2015 | 50.25 | 51.08 | 49.92 | 50.82 | 424,538 | +0.25(+0.49%) |
Jun 11, 2015 | 50.65 | 51.11 | 49.93 | 50.57 | 230,943 | -0.19(-0.37%) |
Jun 10, 2015 | 50.37 | 51.03 | 49.82 | 50.76 | 366,345 | +0.50(+0.99%) |
Jun 09, 2015 | 50.35 | 50.46 | 49.51 | 50.26 | 404,189 | +0.11(+0.22%) |
Jun 08, 2015 | 49.20 | 50.48 | 48.85 | 50.15 | 741,414 | -0.10(-0.20%) |
Jun 05, 2015 | 49.18 | 50.34 | 47.67 | 50.25 | 943,926 | +0.80(+1.62%) |
Jun 04, 2015 | 49.08 | 49.95 | 47.98 | 49.45 | 216,590 | -0.02(-0.04%) |
Jun 03, 2015 | 49.14 | 50.01 | 48.80 | 49.47 | 458,907 | +0.60(+1.23%) |
Jun 02, 2015 | 49.41 | 49.41 | 46.17 | 48.87 | 883,329 | -1.26(-2.51%) |
Jun 01, 2015 | 50.71 | 50.98 | 49.37 | 50.13 | 171,226 | -0.67(-1.32%) |
May 29, 2015 | 52.45 | 52.76 | 50.04 | 50.80 | 433,081 | -1.16(-2.23%) |
May 28, 2015 | 52.91 | 53.61 | 51.67 | 51.96 | 169,925 | -0.95(-1.80%) |
May 27, 2015 | 52.48 | 53.13 | 52.11 | 52.91 | 176,874 | +0.43(+0.82%) |
May 26, 2015 | 53.12 | 53.14 | 51.88 | 52.48 | 174,713 | -0.72(-1.35%) |
May 22, 2015 | 53.32 | 53.20 | 53.20 | 53.20 | 170,500 | -0.12(-0.23%) |
May 21, 2015 | 52.03 | 53.63 | 52.03 | 53.32 | 153,088 | +1.14(+2.18%) |
May 20, 2015 | 50.90 | 52.33 | 50.90 | 52.18 | 180,268 | +1.38(+2.72%) |
May 19, 2015 | 49.43 | 51.27 | 49.34 | 50.80 | 207,652 | +1.49(+3.02%) |
May 18, 2015 | 48.88 | 50.14 | 48.55 | 49.31 | 144,537 | +0.20(+0.41%) |
May 15, 2015 | 48.83 | 49.24 | 47.62 | 49.11 | 113,925 | +0.31(+0.64%) |
May 14, 2015 | 49.32 | 51.00 | 48.59 | 48.80 | 213,038 | -0.25(-0.51%) |
May 13, 2015 | 48.50 | 49.50 | 48.04 | 49.05 | 160,021 | +0.58(+1.20%) |
May 12, 2015 | 45.42 | 48.71 | 44.51 | 48.47 | 316,042 | +2.41(+5.23%) |
May 11, 2015 | 45.11 | 46.43 | 43.44 | 46.06 | 580,591 | -0.69(-1.48%) |
May 08, 2015 | 47.98 | 48.85 | 45.10 | 46.75 | 462,511 | -1.15(-2.40%) |
May 07, 2015 | 42.05 | 48.00 | 42.05 | 47.90 | 1,162,046 | +7.65(+19.01%) |
May 06, 2015 | 39.82 | 40.63 | 39.25 | 40.25 | 229,805 | +0.44(+1.11%) |
May 05, 2015 | 40.02 | 40.95 | 39.09 | 39.81 | 249,612 | -0.38(-0.95%) |
May 04, 2015 | 38.78 | 40.56 | 38.58 | 40.19 | 195,677 | +1.34(+3.45%) |