Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 50.56 | 51.59 | 49.78 | 50.77 | 250,428 | +0.45(+0.89%) |
Jul 30, 2015 | 48.65 | 52.20 | 48.11 | 50.32 | 169,788 | +1.51(+3.09%) |
Jul 29, 2015 | 50.30 | 50.65 | 48.71 | 48.81 | 206,314 | -1.73(-3.42%) |
Jul 28, 2015 | 50.51 | 51.15 | 49.11 | 50.54 | 164,688 | +0.26(+0.52%) |
Jul 27, 2015 | 50.19 | 50.81 | 49.31 | 50.28 | 126,308 | -0.23(-0.46%) |
Jul 24, 2015 | 51.65 | 51.71 | 50.22 | 50.51 | 155,630 | -1.05(-2.04%) |
Jul 23, 2015 | 53.22 | 53.22 | 51.40 | 51.56 | 161,370 | -0.94(-1.79%) |
Jul 22, 2015 | 52.50 | 53.38 | 52.20 | 52.50 | 232,875 | -0.08(-0.15%) |
Jul 21, 2015 | 50.97 | 52.96 | 50.83 | 52.58 | 349,231 | +1.46(+2.86%) |
Jul 20, 2015 | 50.52 | 51.77 | 50.51 | 51.12 | 215,519 | +0.64(+1.27%) |
Jul 17, 2015 | 50.58 | 51.05 | 49.95 | 50.48 | 179,381 | -0.05(-0.10%) |
Jul 16, 2015 | 50.60 | 51.21 | 49.67 | 50.53 | 224,048 | +0.64(+1.28%) |
Jul 15, 2015 | 50.11 | 50.75 | 49.22 | 49.89 | 281,478 | -0.09(-0.18%) |
Jul 14, 2015 | 47.99 | 50.19 | 47.57 | 49.98 | 467,147 | +1.97(+4.10%) |
Jul 13, 2015 | 48.79 | 48.99 | 47.95 | 48.01 | 375,636 | -0.28(-0.58%) |
Jul 10, 2015 | 49.76 | 49.76 | 47.84 | 48.29 | 563,205 | -0.57(-1.17%) |
Jul 09, 2015 | 50.42 | 51.52 | 48.79 | 48.86 | 550,989 | -0.91(-1.83%) |
Jul 08, 2015 | 52.96 | 52.96 | 48.27 | 49.77 | 926,246 | -3.69(-6.90%) |
Jul 07, 2015 | 53.17 | 54.11 | 52.24 | 53.46 | 235,305 | -0.15(-0.28%) |
Jul 06, 2015 | 53.07 | 53.94 | 52.30 | 53.61 | 235,444 | +0.01(+0.02%) |
Jul 02, 2015 | 54.08 | 53.60 | 53.60 | 53.60 | 140,800 | -0.23(-0.43%) |
Jul 01, 2015 | 54.20 | 54.36 | 53.50 | 53.83 | 179,569 | +0.08(+0.15%) |
Jun 30, 2015 | 54.10 | 54.10 | 52.81 | 53.75 | 175,708 | +0.16(+0.30%) |
Jun 29, 2015 | 55.92 | 56.29 | 53.47 | 53.59 | 396,169 | -2.55(-4.54%) |
Jun 26, 2015 | 56.00 | 56.35 | 55.50 | 56.14 | 995,345 | +0.27(+0.48%) |
Jun 25, 2015 | 56.00 | 56.00 | 55.44 | 55.87 | 245,219 | -0.05(-0.09%) |
Jun 24, 2015 | 55.29 | 56.00 | 55.17 | 55.92 | 392,601 | +0.39(+0.70%) |
Jun 23, 2015 | 54.89 | 55.60 | 54.68 | 55.53 | 279,472 | +0.69(+1.26%) |
Jun 22, 2015 | 54.29 | 55.10 | 54.13 | 54.84 | 274,720 | +0.58(+1.07%) |
Jun 19, 2015 | 53.85 | 54.55 | 53.59 | 54.26 | 640,695 | +0.57(+1.06%) |
Jun 18, 2015 | 51.49 | 53.98 | 51.29 | 53.69 | 1,760,618 | +3.44(+6.85%) |
Jun 17, 2015 | 49.69 | 50.33 | 49.32 | 50.25 | 389,811 | +0.72(+1.45%) |
Jun 16, 2015 | 50.60 | 50.95 | 49.44 | 49.53 | 420,331 | -1.15(-2.27%) |
Jun 15, 2015 | 49.42 | 50.82 | 49.24 | 50.68 | 249,917 | +0.92(+1.85%) |
Jun 12, 2015 | 49.78 | 50.09 | 48.88 | 49.76 | 554,205 | -0.10(-0.20%) |
Jun 11, 2015 | 49.05 | 49.94 | 49.00 | 49.86 | 279,494 | +1.04(+2.13%) |
Jun 10, 2015 | 49.25 | 49.70 | 48.25 | 48.82 | 236,070 | -0.18(-0.37%) |
Jun 09, 2015 | 47.23 | 49.06 | 47.23 | 49.00 | 498,978 | +1.54(+3.24%) |
Jun 08, 2015 | 49.29 | 49.53 | 47.00 | 47.46 | 438,352 | -2.01(-4.06%) |
Jun 05, 2015 | 50.17 | 50.50 | 49.00 | 49.47 | 482,042 | -0.62(-1.24%) |
Jun 04, 2015 | 50.00 | 50.76 | 49.51 | 50.09 | 444,543 | -0.19(-0.38%) |
Jun 03, 2015 | 51.53 | 52.00 | 49.92 | 50.28 | 2,988,509 | -1.17(-2.27%) |
Jun 02, 2015 | 50.35 | 51.80 | 49.22 | 51.45 | 375,055 | +0.66(+1.30%) |
Jun 01, 2015 | 50.85 | 51.86 | 50.24 | 50.79 | 178,648 | -0.04(-0.08%) |
May 29, 2015 | 50.45 | 51.53 | 49.81 | 50.83 | 284,334 | +0.33(+0.65%) |
May 28, 2015 | 50.10 | 50.72 | 49.55 | 50.50 | 235,457 | +0.14(+0.28%) |
May 27, 2015 | 50.05 | 50.92 | 49.23 | 50.36 | 172,500 | +0.45(+0.90%) |
May 26, 2015 | 50.15 | 51.07 | 49.79 | 49.91 | 184,503 | -0.43(-0.85%) |
May 22, 2015 | 50.02 | 50.34 | 50.34 | 50.34 | 224,000 | +0.37(+0.74%) |
May 21, 2015 | 50.76 | 51.34 | 49.56 | 49.97 | 354,343 | -1.80(-3.48%) |
May 20, 2015 | 51.78 | 52.15 | 51.49 | 51.77 | 138,564 | +0.15(+0.29%) |
May 19, 2015 | 52.38 | 52.99 | 51.27 | 51.62 | 307,757 | -1.50(-2.82%) |
May 18, 2015 | 53.66 | 53.99 | 52.61 | 53.12 | 144,778 | -0.29(-0.54%) |
May 15, 2015 | 53.55 | 53.67 | 52.35 | 53.41 | 169,392 | -0.24(-0.45%) |
May 14, 2015 | 53.88 | 54.50 | 51.00 | 53.65 | 273,880 | -0.48(-0.89%) |
May 13, 2015 | 53.04 | 56.45 | 52.91 | 54.13 | 258,325 | +1.57(+2.99%) |
May 12, 2015 | 54.14 | 54.66 | 50.80 | 52.56 | 722,757 | -0.77(-1.44%) |
May 11, 2015 | 55.89 | 58.87 | 52.00 | 53.33 | 1,319,077 | +7.97(+17.57%) |
May 08, 2015 | 46.00 | 46.16 | 45.35 | 45.36 | 166,638 | -0.32(-0.70%) |
May 07, 2015 | 45.82 | 46.36 | 45.45 | 45.68 | 103,838 | -0.07(-0.15%) |
May 06, 2015 | 45.85 | 47.18 | 44.77 | 45.75 | 199,330 | -0.06(-0.13%) |
May 05, 2015 | 46.00 | 46.20 | 45.50 | 45.81 | 97,041 | -0.76(-1.63%) |
May 04, 2015 | 47.38 | 48.11 | 46.24 | 46.57 | 122,305 | -0.75(-1.58%) |