Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 58.35 | 59.23 | 58.20 | 58.63 | 86,954 | +0.48(+0.82%) |
Jul 30, 2015 | 56.86 | 58.64 | 56.75 | 58.15 | 303,212 | +1.00(+1.74%) |
Jul 29, 2015 | 54.68 | 57.26 | 54.68 | 57.15 | 148,525 | +2.05(+3.72%) |
Jul 28, 2015 | 55.19 | 55.23 | 54.40 | 55.10 | 142,101 | +0.06(+0.10%) |
Jul 27, 2015 | 54.78 | 55.08 | 54.60 | 55.05 | 87,505 | +0.18(+0.32%) |
Jul 24, 2015 | 54.96 | 55.09 | 54.37 | 54.87 | 158,609 | -0.01(-0.02%) |
Jul 23, 2015 | 55.76 | 55.76 | 54.63 | 54.88 | 172,538 | -0.87(-1.56%) |
Jul 22, 2015 | 56.48 | 56.83 | 55.47 | 55.75 | 112,814 | -0.79(-1.40%) |
Jul 21, 2015 | 58.10 | 58.98 | 56.36 | 56.54 | 169,174 | -1.47(-2.53%) |
Jul 20, 2015 | 57.56 | 58.02 | 57.22 | 58.01 | 189,168 | +0.37(+0.64%) |
Jul 17, 2015 | 58.02 | 58.02 | 57.56 | 57.64 | 127,586 | -0.17(-0.29%) |
Jul 16, 2015 | 57.69 | 57.84 | 57.37 | 57.81 | 90,692 | +0.37(+0.64%) |
Jul 15, 2015 | 57.37 | 57.54 | 57.25 | 57.44 | 90,606 | -0.05(-0.08%) |
Jul 14, 2015 | 57.86 | 57.86 | 57.19 | 57.48 | 94,562 | -0.18(-0.30%) |
Jul 13, 2015 | 57.59 | 58.16 | 57.59 | 57.66 | 107,717 | +0.10(+0.18%) |
Jul 10, 2015 | 56.73 | 57.56 | 56.07 | 57.56 | 122,548 | +1.34(+2.38%) |
Jul 09, 2015 | 56.06 | 56.40 | 55.44 | 56.22 | 122,159 | +0.65(+1.18%) |
Jul 08, 2015 | 55.13 | 55.64 | 54.96 | 55.56 | 129,875 | +0.10(+0.18%) |
Jul 07, 2015 | 55.08 | 55.59 | 54.60 | 55.46 | 112,803 | +0.40(+0.72%) |
Jul 06, 2015 | 54.56 | 55.32 | 54.41 | 55.07 | 84,895 | +0.21(+0.39%) |
Jul 02, 2015 | 55.20 | 54.85 | 54.85 | 54.85 | 241,589 | -0.35(-0.63%) |
Jul 01, 2015 | 55.19 | 55.32 | 54.39 | 55.20 | 137,262 | +0.56(+1.03%) |
Jun 30, 2015 | 54.74 | 54.91 | 54.37 | 54.64 | 170,040 | +0.21(+0.39%) |
Jun 29, 2015 | 54.65 | 54.86 | 53.77 | 54.43 | 209,266 | -0.31(-0.57%) |
Jun 26, 2015 | 54.94 | 55.11 | 54.56 | 54.74 | 479,670 | +0.09(+0.17%) |
Jun 25, 2015 | 54.08 | 54.72 | 53.70 | 54.65 | 122,646 | +0.95(+1.77%) |
Jun 24, 2015 | 53.37 | 53.88 | 53.16 | 53.70 | 94,554 | +0.26(+0.48%) |
Jun 23, 2015 | 53.25 | 53.59 | 52.78 | 53.44 | 102,759 | +0.33(+0.63%) |
Jun 22, 2015 | 53.57 | 53.57 | 52.76 | 53.11 | 114,368 | -0.19(-0.36%) |
Jun 19, 2015 | 53.51 | 53.75 | 53.04 | 53.30 | 117,840 | -0.15(-0.28%) |
Jun 18, 2015 | 53.22 | 53.94 | 52.98 | 53.45 | 99,708 | +0.53(+0.99%) |
Jun 17, 2015 | 52.25 | 53.14 | 52.22 | 52.93 | 107,693 | +0.94(+1.81%) |
Jun 16, 2015 | 51.51 | 52.11 | 50.96 | 51.99 | 120,087 | +0.33(+0.64%) |
Jun 15, 2015 | 50.67 | 51.74 | 50.26 | 51.65 | 110,203 | +0.56(+1.10%) |
Jun 12, 2015 | 50.86 | 51.22 | 50.69 | 51.09 | 70,171 | -0.06(-0.11%) |
Jun 11, 2015 | 50.71 | 51.26 | 50.46 | 51.15 | 121,015 | +0.37(+0.73%) |
Jun 10, 2015 | 50.48 | 50.88 | 50.27 | 50.78 | 194,992 | +0.78(+1.57%) |
Jun 09, 2015 | 50.31 | 50.41 | 49.66 | 49.99 | 86,661 | -0.45(-0.90%) |
Jun 08, 2015 | 50.73 | 51.02 | 50.27 | 50.45 | 174,575 | -0.19(-0.38%) |
Jun 05, 2015 | 50.85 | 50.85 | 49.84 | 50.64 | 127,012 | -0.18(-0.36%) |
Jun 04, 2015 | 50.38 | 51.14 | 50.38 | 50.82 | 188,387 | +0.04(+0.07%) |
Jun 03, 2015 | 50.45 | 51.09 | 50.40 | 50.79 | 315,977 | +0.27(+0.53%) |
Jun 02, 2015 | 49.98 | 50.81 | 49.74 | 50.52 | 309,137 | +0.41(+0.81%) |
Jun 01, 2015 | 49.82 | 50.57 | 48.97 | 50.11 | 188,636 | +0.58(+1.17%) |
May 29, 2015 | 50.09 | 50.09 | 49.09 | 49.53 | 162,350 | -0.47(-0.94%) |
May 28, 2015 | 50.05 | 50.38 | 49.63 | 50.00 | 56,926 | -0.22(-0.44%) |
May 27, 2015 | 49.40 | 50.39 | 49.13 | 50.22 | 98,920 | +0.88(+1.78%) |
May 26, 2015 | 49.45 | 50.24 | 49.16 | 49.35 | 83,138 | -0.33(-0.67%) |
May 22, 2015 | 50.80 | 49.68 | 49.68 | 49.68 | 239,854 | -1.31(-2.57%) |
May 21, 2015 | 51.41 | 51.64 | 50.81 | 50.99 | 133,080 | -0.36(-0.70%) |
May 20, 2015 | 51.07 | 51.76 | 50.51 | 51.35 | 174,121 | +0.45(+0.89%) |
May 19, 2015 | 50.78 | 51.14 | 50.42 | 50.90 | 73,262 | +0.02(+0.04%) |
May 18, 2015 | 50.18 | 51.27 | 49.86 | 50.88 | 103,289 | +0.75(+1.49%) |
May 15, 2015 | 49.64 | 50.47 | 49.53 | 50.13 | 111,667 | +0.27(+0.54%) |
May 14, 2015 | 49.33 | 49.97 | 48.71 | 49.87 | 103,908 | +0.77(+1.57%) |
May 13, 2015 | 49.50 | 50.06 | 48.53 | 49.09 | 127,499 | -0.09(-0.19%) |
May 12, 2015 | 49.19 | 49.68 | 48.18 | 49.19 | 151,800 | -0.38(-0.76%) |
May 11, 2015 | 50.03 | 50.50 | 48.97 | 49.56 | 146,520 | -0.35(-0.70%) |
May 08, 2015 | 54.50 | 54.61 | 49.20 | 49.91 | 509,095 | -4.42(-8.13%) |
May 07, 2015 | 54.77 | 58.02 | 53.00 | 54.33 | 471,227 | +5.21(+10.60%) |
May 06, 2015 | 48.70 | 49.14 | 48.36 | 49.12 | 134,814 | +0.72(+1.48%) |
May 05, 2015 | 49.09 | 49.28 | 48.20 | 48.40 | 185,398 | -0.82(-1.66%) |
May 04, 2015 | 49.05 | 50.00 | 49.01 | 49.22 | 123,829 | +0.00(+0.00%) |