Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 48.68 | 50.07 | 48.42 | 49.26 | 381,066 | +0.74(+1.53%) |
Jul 30, 2015 | 47.72 | 48.62 | 47.02 | 48.51 | 268,584 | +0.44(+0.92%) |
Jul 29, 2015 | 47.46 | 48.44 | 47.02 | 48.07 | 305,836 | +0.41(+0.86%) |
Jul 28, 2015 | 46.90 | 47.90 | 45.15 | 47.66 | 562,310 | +1.22(+2.62%) |
Jul 27, 2015 | 47.07 | 47.35 | 46.14 | 46.44 | 451,724 | -1.28(-2.68%) |
Jul 24, 2015 | 49.90 | 50.16 | 47.57 | 47.72 | 644,651 | -2.38(-4.74%) |
Jul 23, 2015 | 52.03 | 52.25 | 49.85 | 50.09 | 410,410 | -1.65(-3.19%) |
Jul 22, 2015 | 50.69 | 51.95 | 50.53 | 51.74 | 218,755 | +0.54(+1.06%) |
Jul 21, 2015 | 51.93 | 52.77 | 50.79 | 51.20 | 465,818 | -0.76(-1.47%) |
Jul 20, 2015 | 52.88 | 52.88 | 51.52 | 51.97 | 423,215 | -0.77(-1.46%) |
Jul 17, 2015 | 53.57 | 53.60 | 52.33 | 52.73 | 240,056 | -0.82(-1.53%) |
Jul 16, 2015 | 53.35 | 54.00 | 53.11 | 53.55 | 188,472 | +0.98(+1.87%) |
Jul 15, 2015 | 53.50 | 53.73 | 52.24 | 52.57 | 126,352 | -0.85(-1.60%) |
Jul 14, 2015 | 52.47 | 53.74 | 52.44 | 53.42 | 295,336 | +0.90(+1.71%) |
Jul 13, 2015 | 51.31 | 52.68 | 51.31 | 52.53 | 291,678 | +1.72(+3.40%) |
Jul 10, 2015 | 50.45 | 51.08 | 49.93 | 50.80 | 300,695 | +1.97(+4.03%) |
Jul 09, 2015 | 49.95 | 50.12 | 48.71 | 48.84 | 238,989 | +0.52(+1.08%) |
Jul 08, 2015 | 49.25 | 49.94 | 47.44 | 48.31 | 320,435 | -2.35(-4.64%) |
Jul 07, 2015 | 50.59 | 50.71 | 47.78 | 50.67 | 513,226 | +0.22(+0.44%) |
Jul 06, 2015 | 49.40 | 51.30 | 49.38 | 50.44 | 286,748 | -0.07(-0.14%) |
Jul 02, 2015 | 51.80 | 50.51 | 50.51 | 50.51 | 382,671 | -1.20(-2.33%) |
Jul 01, 2015 | 52.36 | 52.76 | 50.81 | 51.71 | 294,724 | +0.48(+0.94%) |
Jun 30, 2015 | 51.63 | 51.70 | 50.48 | 51.23 | 199,957 | +0.67(+1.33%) |
Jun 29, 2015 | 53.46 | 54.01 | 50.27 | 50.56 | 406,656 | -4.07(-7.45%) |
Jun 26, 2015 | 55.35 | 55.64 | 53.77 | 54.63 | 236,722 | -0.46(-0.83%) |
Jun 25, 2015 | 55.72 | 55.78 | 54.34 | 55.09 | 116,735 | -0.04(-0.08%) |
Jun 24, 2015 | 56.20 | 56.68 | 54.93 | 55.14 | 191,100 | -1.45(-2.56%) |
Jun 23, 2015 | 56.13 | 56.65 | 55.84 | 56.58 | 184,970 | +0.40(+0.71%) |
Jun 22, 2015 | 55.90 | 56.35 | 55.47 | 56.19 | 284,315 | +1.13(+2.05%) |
Jun 19, 2015 | 55.17 | 55.47 | 54.81 | 55.06 | 99,707 | +0.00(+0.00%) |
Jun 18, 2015 | 53.55 | 55.57 | 53.55 | 55.06 | 215,487 | +2.04(+3.84%) |
Jun 17, 2015 | 53.72 | 53.94 | 52.76 | 53.02 | 127,257 | -0.23(-0.43%) |
Jun 16, 2015 | 51.95 | 53.57 | 51.95 | 53.25 | 238,790 | +1.03(+1.96%) |
Jun 15, 2015 | 51.65 | 52.49 | 50.25 | 52.22 | 289,495 | -0.47(-0.90%) |
Jun 12, 2015 | 52.66 | 52.90 | 52.06 | 52.70 | 232,220 | -0.45(-0.84%) |
Jun 11, 2015 | 53.06 | 53.39 | 52.69 | 53.14 | 193,354 | +0.37(+0.71%) |
Jun 10, 2015 | 51.56 | 53.34 | 51.50 | 52.77 | 420,220 | +1.95(+3.83%) |
Jun 09, 2015 | 51.21 | 51.30 | 49.78 | 50.82 | 349,641 | -0.51(-1.00%) |
Jun 08, 2015 | 51.89 | 52.34 | 51.11 | 51.34 | 388,785 | -0.79(-1.52%) |
Jun 05, 2015 | 50.47 | 52.24 | 49.59 | 52.13 | 274,665 | +1.08(+2.12%) |
Jun 04, 2015 | 51.79 | 52.38 | 50.47 | 51.04 | 237,171 | -1.48(-2.82%) |
Jun 03, 2015 | 51.31 | 52.74 | 51.02 | 52.53 | 375,172 | +1.50(+2.95%) |
Jun 02, 2015 | 50.00 | 52.00 | 49.78 | 51.02 | 243,990 | +0.34(+0.66%) |
Jun 01, 2015 | 51.17 | 51.49 | 49.23 | 50.69 | 368,137 | +0.43(+0.85%) |
May 29, 2015 | 51.14 | 51.23 | 49.61 | 50.26 | 389,734 | -0.98(-1.90%) |
May 28, 2015 | 50.92 | 51.26 | 50.22 | 51.24 | 263,045 | -0.11(-0.21%) |
May 27, 2015 | 49.69 | 51.48 | 49.07 | 51.35 | 357,227 | +1.81(+3.66%) |
May 26, 2015 | 50.42 | 50.42 | 48.67 | 49.53 | 310,858 | -1.45(-2.85%) |
May 22, 2015 | 51.60 | 50.99 | 50.99 | 50.99 | 137,566 | -0.62(-1.19%) |
May 21, 2015 | 51.63 | 52.26 | 51.06 | 51.60 | 337,294 | -0.18(-0.35%) |
May 20, 2015 | 51.94 | 52.24 | 50.94 | 51.78 | 139,214 | +0.19(+0.37%) |
May 19, 2015 | 51.48 | 51.72 | 50.98 | 51.59 | 146,500 | -0.18(-0.34%) |
May 18, 2015 | 49.75 | 51.89 | 49.48 | 51.77 | 243,254 | +1.66(+3.31%) |
May 15, 2015 | 50.01 | 50.14 | 49.24 | 50.11 | 142,956 | -0.09(-0.19%) |
May 14, 2015 | 49.17 | 50.30 | 48.75 | 50.20 | 180,448 | +1.51(+3.11%) |
May 13, 2015 | 49.08 | 49.49 | 48.14 | 48.69 | 107,766 | -0.04(-0.09%) |
May 12, 2015 | 48.53 | 49.19 | 46.82 | 48.73 | 322,225 | -0.28(-0.57%) |
May 11, 2015 | 49.06 | 50.12 | 48.99 | 49.01 | 121,679 | +0.09(+0.19%) |
May 08, 2015 | 49.29 | 49.62 | 48.65 | 48.92 | 160,369 | +1.09(+2.28%) |
May 07, 2015 | 47.13 | 48.38 | 46.55 | 47.83 | 185,311 | +0.58(+1.23%) |
May 06, 2015 | 47.16 | 47.51 | 46.17 | 47.25 | 300,778 | +0.37(+0.79%) |
May 05, 2015 | 48.57 | 48.91 | 46.18 | 46.88 | 322,978 | -1.84(-3.78%) |
May 04, 2015 | 48.33 | 49.74 | 48.03 | 48.72 | 255,008 | +0.58(+1.21%) |