Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.02 | 51.53 | 49.49 | 49.76 | 7,623 | -0.65(-1.28%) |
Jul 30, 2015 | 50.78 | 51.13 | 49.89 | 50.40 | 7,826 | -0.43(-0.85%) |
Jul 29, 2015 | 51.03 | 52.31 | 49.27 | 50.83 | 12,585 | +1.02(+2.05%) |
Jul 28, 2015 | 48.76 | 50.97 | 48.33 | 49.81 | 10,493 | +1.50(+3.11%) |
Jul 27, 2015 | 47.15 | 48.73 | 46.99 | 48.31 | 25,911 | +0.79(+1.65%) |
Jul 24, 2015 | 47.66 | 48.03 | 47.20 | 47.52 | 12,439 | +0.32(+0.68%) |
Jul 23, 2015 | 46.50 | 47.82 | 46.50 | 47.20 | 8,889 | +0.16(+0.34%) |
Jul 22, 2015 | 48.84 | 48.84 | 46.64 | 47.04 | 16,342 | -1.78(-3.64%) |
Jul 21, 2015 | 48.89 | 49.76 | 48.41 | 48.81 | 7,758 | -0.05(-0.11%) |
Jul 20, 2015 | 50.40 | 50.40 | 48.65 | 48.87 | 9,524 | -1.53(-3.04%) |
Jul 17, 2015 | 51.15 | 52.23 | 49.94 | 50.40 | 6,929 | -0.86(-1.68%) |
Jul 16, 2015 | 52.66 | 52.66 | 51.23 | 51.26 | 9,967 | -0.94(-1.80%) |
Jul 15, 2015 | 53.31 | 53.31 | 52.07 | 52.20 | 12,384 | -1.16(-2.17%) |
Jul 14, 2015 | 53.71 | 53.71 | 53.04 | 53.36 | 14,475 | +0.62(+1.17%) |
Jul 13, 2015 | 52.53 | 54.06 | 51.77 | 52.74 | 4,068 | +0.83(+1.61%) |
Jul 10, 2015 | 50.91 | 52.07 | 50.91 | 51.91 | 4,554 | +1.09(+2.14%) |
Jul 09, 2015 | 51.64 | 51.66 | 50.80 | 50.82 | 1,284 | +0.31(+0.61%) |
Jul 08, 2015 | 49.57 | 52.04 | 49.57 | 50.51 | 3,912 | -1.53(-2.95%) |
Jul 07, 2015 | 50.75 | 52.04 | 49.67 | 52.04 | 4,103 | +0.19(+0.36%) |
Jul 06, 2015 | 52.61 | 52.61 | 51.56 | 51.85 | 4,736 | -0.65(-1.23%) |
Jul 02, 2015 | 52.79 | 52.50 | 52.50 | 52.50 | 7,919 | +1.00(+1.93%) |
Jul 01, 2015 | 52.74 | 53.12 | 51.40 | 51.50 | 10,574 | -1.91(-3.57%) |
Jun 30, 2015 | 54.25 | 54.25 | 52.69 | 53.41 | 6,129 | -0.21(-0.39%) |
Jun 29, 2015 | 54.70 | 54.97 | 53.41 | 53.62 | 12,455 | -1.14(-2.08%) |
Jun 26, 2015 | 55.00 | 55.00 | 54.35 | 54.76 | 4,468 | +0.19(+0.35%) |
Jun 25, 2015 | 56.08 | 56.08 | 54.57 | 54.57 | 5,398 | -1.00(-1.79%) |
Jun 24, 2015 | 55.97 | 57.14 | 55.56 | 55.56 | 12,579 | -0.38(-0.67%) |
Jun 23, 2015 | 56.18 | 56.18 | 55.65 | 55.94 | 7,572 | +0.11(+0.19%) |
Jun 22, 2015 | 55.99 | 56.01 | 55.59 | 55.83 | 3,540 | +0.62(+1.12%) |
Jun 19, 2015 | 55.16 | 55.67 | 55.16 | 55.21 | 4,057 | -0.85(-1.51%) |
Jun 18, 2015 | 56.75 | 58.04 | 55.78 | 56.06 | 7,837 | -0.09(-0.15%) |
Jun 17, 2015 | 57.50 | 57.50 | 55.13 | 56.15 | 4,943 | +0.45(+0.81%) |
Jun 16, 2015 | 56.43 | 56.58 | 55.40 | 55.70 | 9,253 | -0.43(-0.77%) |
Jun 15, 2015 | 55.30 | 56.13 | 55.30 | 56.13 | 1,457 | +0.91(+1.66%) |
Jun 12, 2015 | 55.24 | 55.24 | 54.60 | 55.21 | 3,344 | -0.18(-0.32%) |
Jun 11, 2015 | 55.59 | 55.59 | 55.24 | 55.39 | 8,062 | -0.09(-0.17%) |
Jun 10, 2015 | 56.26 | 56.26 | 55.35 | 55.48 | 5,868 | -0.16(-0.29%) |
Jun 09, 2015 | 55.67 | 55.80 | 55.65 | 55.65 | 5,902 | -0.08(-0.14%) |
Jun 08, 2015 | 56.61 | 56.61 | 55.54 | 55.73 | 10,589 | -0.62(-1.10%) |
Jun 05, 2015 | 55.70 | 56.40 | 55.08 | 56.34 | 3,932 | +0.73(+1.31%) |
Jun 04, 2015 | 57.21 | 57.21 | 55.03 | 55.62 | 8,668 | -1.55(-2.71%) |
Jun 03, 2015 | 58.74 | 58.74 | 57.17 | 57.17 | 8,522 | -1.30(-2.23%) |
Jun 02, 2015 | 57.84 | 59.61 | 57.84 | 58.47 | 3,421 | +0.24(+0.42%) |
Jun 01, 2015 | 58.66 | 59.33 | 57.82 | 58.23 | 4,826 | +0.13(+0.23%) |
May 29, 2015 | 58.23 | 58.33 | 57.77 | 58.09 | 2,890 | -0.11(-0.18%) |
May 28, 2015 | 59.95 | 59.95 | 58.17 | 58.20 | 13,378 | -1.05(-1.77%) |
May 27, 2015 | 59.53 | 59.53 | 58.95 | 59.25 | 6,335 | -0.03(-0.05%) |
May 26, 2015 | 60.19 | 60.20 | 59.17 | 59.28 | 13,653 | -0.77(-1.29%) |
May 22, 2015 | 59.81 | 60.05 | 60.05 | 60.05 | 2,305 | +0.37(+0.62%) |
May 21, 2015 | 60.76 | 60.76 | 59.68 | 59.68 | 11,378 | -0.71(-1.18%) |
May 20, 2015 | 60.24 | 60.42 | 60.16 | 60.39 | 3,820 | -0.12(-0.20%) |
May 19, 2015 | 61.29 | 61.29 | 60.24 | 60.51 | 4,188 | -0.40(-0.66%) |
May 18, 2015 | 60.67 | 61.33 | 60.49 | 60.92 | 9,382 | +0.40(+0.67%) |
May 15, 2015 | 60.62 | 61.00 | 59.79 | 60.51 | 17,625 | +0.27(+0.45%) |
May 14, 2015 | 60.49 | 60.59 | 60.24 | 60.24 | 10,571 | +0.38(+0.63%) |
May 13, 2015 | 60.92 | 60.92 | 59.87 | 59.87 | 11,127 | +0.97(+1.64%) |
May 12, 2015 | 58.79 | 59.17 | 58.79 | 58.90 | 2,117 | +0.05(+0.09%) |
May 11, 2015 | 59.87 | 59.87 | 58.71 | 58.85 | 2,106 | -0.75(-1.26%) |
May 08, 2015 | 60.18 | 60.18 | 58.98 | 59.60 | 3,022 | +0.65(+1.09%) |
May 07, 2015 | 59.71 | 59.84 | 58.79 | 58.95 | 3,718 | -0.46(-0.77%) |
May 06, 2015 | 59.81 | 59.95 | 59.25 | 59.41 | 2,729 | -1.16(-1.91%) |
May 05, 2015 | 60.54 | 60.86 | 60.46 | 60.57 | 2,031 | +0.03(+0.04%) |
May 04, 2015 | 60.89 | 60.89 | 60.16 | 60.54 | 4,107 | -0.21(-0.35%) |