Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.47 | 50.94 | 50.17 | 50.30 | 37,951 | -0.04(-0.08%) |
Jul 30, 2015 | 49.94 | 50.47 | 49.26 | 50.34 | 37,133 | +0.13(+0.27%) |
Jul 29, 2015 | 49.96 | 50.53 | 49.48 | 50.21 | 22,887 | +0.25(+0.50%) |
Jul 28, 2015 | 49.58 | 50.12 | 49.14 | 49.96 | 45,822 | +0.38(+0.77%) |
Jul 27, 2015 | 49.56 | 49.77 | 49.01 | 49.57 | 38,859 | -0.08(-0.15%) |
Jul 24, 2015 | 48.84 | 49.77 | 48.60 | 49.65 | 56,540 | +0.60(+1.23%) |
Jul 23, 2015 | 49.79 | 50.18 | 48.45 | 49.05 | 41,129 | -0.89(-1.78%) |
Jul 22, 2015 | 49.46 | 50.18 | 49.31 | 49.94 | 29,488 | +0.22(+0.44%) |
Jul 21, 2015 | 49.79 | 50.11 | 49.48 | 49.72 | 22,555 | -0.08(-0.15%) |
Jul 20, 2015 | 50.31 | 50.38 | 49.27 | 49.80 | 45,978 | -0.47(-0.93%) |
Jul 17, 2015 | 50.72 | 50.72 | 49.92 | 50.26 | 30,196 | -0.37(-0.74%) |
Jul 16, 2015 | 51.21 | 51.55 | 50.25 | 50.64 | 25,675 | -0.33(-0.64%) |
Jul 15, 2015 | 51.49 | 51.61 | 50.77 | 50.96 | 25,083 | -0.53(-1.02%) |
Jul 14, 2015 | 50.67 | 51.61 | 50.65 | 51.49 | 34,607 | +0.41(+0.81%) |
Jul 13, 2015 | 50.36 | 51.27 | 50.30 | 51.08 | 32,977 | +0.69(+1.37%) |
Jul 10, 2015 | 50.46 | 50.60 | 49.71 | 50.39 | 54,935 | +0.33(+0.67%) |
Jul 09, 2015 | 50.91 | 51.94 | 49.96 | 50.06 | 41,117 | -0.47(-0.93%) |
Jul 08, 2015 | 51.58 | 51.79 | 50.22 | 50.52 | 42,665 | -1.41(-2.71%) |
Jul 07, 2015 | 51.88 | 52.27 | 51.20 | 51.93 | 45,038 | -0.18(-0.35%) |
Jul 06, 2015 | 51.86 | 52.21 | 51.62 | 52.11 | 35,960 | +0.03(+0.06%) |
Jul 02, 2015 | 52.16 | 52.08 | 52.08 | 52.08 | 31,695 | -0.09(-0.17%) |
Jul 01, 2015 | 52.42 | 52.51 | 51.95 | 52.17 | 40,611 | -0.07(-0.13%) |
Jun 30, 2015 | 52.27 | 52.59 | 51.92 | 52.23 | 49,351 | +0.13(+0.26%) |
Jun 29, 2015 | 53.09 | 53.52 | 51.83 | 52.10 | 52,201 | -1.17(-2.19%) |
Jun 26, 2015 | 53.04 | 54.16 | 52.72 | 53.27 | 262,954 | +0.16(+0.31%) |
Jun 25, 2015 | 53.30 | 53.30 | 52.37 | 53.10 | 46,684 | -0.28(-0.52%) |
Jun 24, 2015 | 55.45 | 55.68 | 53.01 | 53.38 | 62,229 | -2.07(-3.74%) |
Jun 23, 2015 | 55.58 | 56.09 | 55.32 | 55.46 | 53,700 | -0.27(-0.48%) |
Jun 22, 2015 | 55.21 | 56.10 | 55.02 | 55.72 | 42,262 | +0.28(+0.50%) |
Jun 19, 2015 | 52.40 | 56.15 | 52.40 | 55.45 | 118,457 | +3.14(+5.99%) |
Jun 18, 2015 | 51.54 | 52.65 | 51.15 | 52.31 | 48,464 | +0.72(+1.39%) |
Jun 17, 2015 | 51.85 | 52.02 | 50.76 | 51.59 | 39,283 | -0.07(-0.13%) |
Jun 16, 2015 | 51.32 | 52.41 | 51.32 | 51.66 | 40,731 | +0.30(+0.58%) |
Jun 15, 2015 | 52.23 | 52.23 | 50.63 | 51.36 | 45,532 | -1.46(-2.77%) |
Jun 12, 2015 | 52.69 | 53.54 | 52.30 | 52.83 | 23,146 | +0.15(+0.29%) |
Jun 11, 2015 | 52.23 | 52.67 | 51.86 | 52.67 | 34,128 | +0.58(+1.12%) |
Jun 10, 2015 | 51.66 | 52.58 | 51.66 | 52.09 | 37,949 | +0.42(+0.81%) |
Jun 09, 2015 | 51.94 | 52.05 | 51.29 | 51.67 | 20,723 | +0.04(+0.07%) |
Jun 08, 2015 | 51.87 | 52.44 | 51.61 | 51.63 | 36,521 | -0.50(-0.95%) |
Jun 05, 2015 | 51.46 | 52.38 | 51.23 | 52.13 | 24,425 | +0.67(+1.30%) |
Jun 04, 2015 | 51.68 | 52.39 | 51.15 | 51.46 | 35,797 | -0.70(-1.34%) |
Jun 03, 2015 | 52.06 | 52.73 | 51.71 | 52.16 | 55,495 | +0.14(+0.28%) |
Jun 02, 2015 | 50.90 | 52.85 | 50.90 | 52.01 | 46,111 | +0.84(+1.64%) |
Jun 01, 2015 | 50.77 | 51.62 | 50.27 | 51.17 | 26,696 | +0.54(+1.06%) |
May 29, 2015 | 51.67 | 51.67 | 49.86 | 50.64 | 77,733 | -0.86(-1.67%) |
May 28, 2015 | 51.34 | 51.78 | 51.10 | 51.50 | 56,084 | +0.01(+0.02%) |
May 27, 2015 | 51.26 | 51.67 | 51.15 | 51.49 | 38,716 | -0.06(-0.11%) |
May 26, 2015 | 51.62 | 52.10 | 50.82 | 51.55 | 57,843 | +0.08(+0.15%) |
May 22, 2015 | 51.00 | 51.47 | 51.47 | 51.47 | 44,979 | +0.32(+0.64%) |
May 21, 2015 | 50.70 | 51.53 | 50.42 | 51.15 | 41,626 | +0.53(+1.04%) |
May 20, 2015 | 50.78 | 50.92 | 50.37 | 50.62 | 22,708 | +0.05(+0.09%) |
May 19, 2015 | 50.98 | 51.52 | 50.37 | 50.57 | 55,044 | -0.47(-0.92%) |
May 18, 2015 | 50.94 | 51.30 | 50.44 | 51.04 | 42,421 | -0.18(-0.35%) |
May 15, 2015 | 50.93 | 51.37 | 50.32 | 51.22 | 43,578 | +0.15(+0.30%) |
May 14, 2015 | 50.25 | 51.23 | 50.18 | 51.07 | 47,521 | +0.87(+1.73%) |
May 13, 2015 | 50.51 | 50.51 | 49.84 | 50.20 | 99,566 | +0.03(+0.06%) |
May 12, 2015 | 51.21 | 51.84 | 49.74 | 50.17 | 52,666 | -1.68(-3.24%) |
May 11, 2015 | 51.79 | 52.39 | 51.53 | 51.85 | 42,697 | -0.16(-0.31%) |
May 08, 2015 | 52.57 | 53.53 | 51.62 | 52.01 | 60,435 | -0.52(-0.98%) |
May 07, 2015 | 50.77 | 53.02 | 45.98 | 52.53 | 237,716 | -3.15(-5.65%) |
May 06, 2015 | 56.45 | 56.45 | 55.40 | 55.68 | 68,527 | -0.89(-1.57%) |
May 05, 2015 | 57.44 | 58.15 | 56.14 | 56.57 | 71,373 | -1.23(-2.13%) |
May 04, 2015 | 58.33 | 58.74 | 57.56 | 57.80 | 44,550 | -0.64(-1.10%) |