Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 48.86 | 48.86 | 48.86 | 0 | +0.46(+0.95%) | |
Jul 30, 2015 | 48.00 | 48.60 | 47.66 | 48.40 | 823,713 | +0.06(+0.12%) |
Jul 29, 2015 | 49.00 | 49.00 | 47.32 | 48.34 | 1,830,566 | -1.89(-3.76%) |
Jul 28, 2015 | 50.25 | 50.45 | 49.42 | 50.23 | 512,138 | +0.02(+0.04%) |
Jul 27, 2015 | 50.02 | 50.59 | 49.94 | 50.21 | 408,894 | -0.59(-1.16%) |
Jul 24, 2015 | 50.87 | 51.48 | 50.52 | 50.80 | 416,132 | -0.13(-0.26%) |
Jul 23, 2015 | 50.80 | 51.28 | 50.43 | 50.93 | 440,962 | -0.01(-0.02%) |
Jul 22, 2015 | 51.72 | 51.72 | 50.87 | 50.94 | 928,108 | -0.76(-1.47%) |
Jul 21, 2015 | 52.21 | 52.32 | 51.48 | 51.70 | 380,984 | -0.70(-1.34%) |
Jul 20, 2015 | 52.21 | 53.13 | 52.20 | 52.40 | 312,999 | +0.09(+0.17%) |
Jul 17, 2015 | 52.22 | 52.40 | 52.01 | 52.31 | 492,954 | +0.06(+0.11%) |
Jul 16, 2015 | 51.27 | 52.41 | 51.27 | 52.25 | 721,716 | +0.95(+1.85%) |
Jul 15, 2015 | 51.61 | 51.94 | 51.02 | 51.30 | 570,512 | -0.15(-0.29%) |
Jul 14, 2015 | 50.78 | 51.65 | 50.44 | 51.45 | 475,720 | +0.75(+1.48%) |
Jul 13, 2015 | 49.55 | 50.78 | 49.55 | 50.70 | 544,404 | +1.32(+2.67%) |
Jul 10, 2015 | 49.51 | 49.75 | 49.13 | 49.38 | 839,888 | +0.84(+1.73%) |
Jul 09, 2015 | 49.13 | 49.90 | 48.46 | 48.54 | 602,276 | -0.10(-0.21%) |
Jul 08, 2015 | 49.86 | 49.91 | 48.27 | 48.64 | 608,056 | -1.35(-2.70%) |
Jul 07, 2015 | 50.01 | 50.10 | 48.70 | 49.99 | 497,767 | -0.07(-0.14%) |
Jul 06, 2015 | 49.24 | 50.52 | 49.24 | 50.06 | 722,643 | +0.17(+0.34%) |
Jul 03, 2015 | 49.91 | 50.10 | 49.46 | 49.89 | 96,281 | -0.12(-0.24%) |
Jul 02, 2015 | 49.25 | 50.18 | 48.35 | 50.01 | 588,125 | +1.16(+2.37%) |
Jun 30, 2015 | 48.85 | 48.85 | 48.85 | 0 | -0.46(-0.93%) | |
Jun 29, 2015 | 50.75 | 50.90 | 49.15 | 49.31 | 554,727 | -1.91(-3.73%) |
Jun 26, 2015 | 51.14 | 51.31 | 50.88 | 51.22 | 446,541 | +0.17(+0.33%) |
Jun 25, 2015 | 50.70 | 51.32 | 50.62 | 51.05 | 534,505 | +0.55(+1.09%) |
Jun 24, 2015 | 50.51 | 50.92 | 50.35 | 50.50 | 444,264 | -0.03(-0.06%) |
Jun 23, 2015 | 51.35 | 51.51 | 50.42 | 50.53 | 502,007 | -0.50(-0.98%) |
Jun 22, 2015 | 49.80 | 51.49 | 49.80 | 51.03 | 474,151 | +1.36(+2.74%) |
Jun 19, 2015 | 50.28 | 50.81 | 49.65 | 49.67 | 2,050,251 | -1.12(-2.21%) |
Jun 18, 2015 | 51.01 | 51.25 | 50.51 | 50.79 | 454,237 | -0.60(-1.17%) |
Jun 17, 2015 | 51.33 | 51.78 | 50.93 | 51.39 | 397,866 | -0.20(-0.39%) |
Jun 16, 2015 | 51.87 | 52.00 | 51.37 | 51.59 | 411,571 | -0.43(-0.83%) |
Jun 15, 2015 | 52.35 | 52.66 | 51.66 | 52.02 | 361,887 | -0.64(-1.22%) |
Jun 12, 2015 | 52.03 | 52.79 | 52.02 | 52.66 | 536,496 | +0.25(+0.48%) |
Jun 11, 2015 | 52.64 | 52.91 | 51.92 | 52.41 | 344,192 | -0.23(-0.44%) |
Jun 10, 2015 | 51.40 | 52.79 | 51.22 | 52.64 | 679,535 | +0.84(+1.62%) |
Jun 09, 2015 | 50.96 | 51.80 | 50.53 | 51.80 | 594,316 | +0.66(+1.29%) |
Jun 08, 2015 | 52.50 | 52.59 | 50.62 | 51.14 | 548,540 | -1.56(-2.96%) |
Jun 05, 2015 | 53.00 | 53.00 | 52.32 | 52.70 | 357,791 | -0.55(-1.03%) |
Jun 04, 2015 | 53.27 | 53.87 | 52.89 | 53.25 | 427,035 | -0.32(-0.60%) |
Jun 03, 2015 | 52.60 | 53.69 | 52.23 | 53.57 | 474,817 | +0.89(+1.69%) |
Jun 02, 2015 | 52.67 | 52.72 | 52.05 | 52.68 | 582,639 | -0.19(-0.36%) |
Jun 01, 2015 | 52.74 | 53.00 | 52.27 | 52.87 | 696,080 | +0.19(+0.36%) |
May 29, 2015 | 52.65 | 52.99 | 51.91 | 52.68 | 567,573 | +0.03(+0.06%) |
May 28, 2015 | 52.66 | 53.16 | 52.46 | 52.65 | 711,833 | -0.12(-0.23%) |
May 27, 2015 | 52.95 | 53.02 | 52.72 | 52.77 | 442,606 | -0.11(-0.21%) |
May 26, 2015 | 53.15 | 53.41 | 52.75 | 52.88 | 826,638 | -0.27(-0.51%) |
May 25, 2015 | 53.23 | 53.56 | 52.90 | 53.15 | 74,926 | -0.13(-0.24%) |
May 22, 2015 | 53.34 | 53.52 | 52.98 | 53.28 | 236,911 | +0.17(+0.32%) |
May 21, 2015 | 53.09 | 53.33 | 52.57 | 53.11 | 594,161 | +0.16(+0.30%) |
May 20, 2015 | 55.14 | 55.14 | 52.86 | 52.95 | 968,148 | -2.21(-4.01%) |
May 19, 2015 | 53.67 | 55.35 | 53.59 | 55.16 | 1,183,452 | +1.95(+3.66%) |
May 15, 2015 | 53.21 | 53.21 | 53.21 | 0 | +1.26(+2.43%) | |
May 14, 2015 | 51.35 | 52.26 | 51.24 | 51.95 | 660,346 | +0.65(+1.27%) |
May 13, 2015 | 51.59 | 52.09 | 51.09 | 51.30 | 396,023 | -0.43(-0.83%) |
May 12, 2015 | 52.20 | 51.58 | 51.73 | 531,361 | -0.56(-1.07%) | |
May 11, 2015 | 52.56 | 52.79 | 52.11 | 52.29 | 619,390 | -0.22(-0.42%) |
May 08, 2015 | 52.42 | 52.74 | 51.95 | 52.51 | 702,576 | +0.61(+1.18%) |
May 07, 2015 | 51.21 | 52.16 | 51.09 | 51.90 | 702,151 | +0.71(+1.39%) |
May 06, 2015 | 51.48 | 51.48 | 50.79 | 51.19 | 1,019,474 | -0.10(-0.19%) |
May 05, 2015 | 51.55 | 51.56 | 50.92 | 51.29 | 993,524 | -0.13(-0.25%) |
May 04, 2015 | 51.64 | 52.36 | 50.89 | 51.42 | 1,030,673 | -0.22(-0.43%) |