Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 51.01 | 51.10 | 50.49 | 50.84 | 465,800 | -0.06(-0.12%) |
Jul 30, 2015 | 50.60 | 51.01 | 49.91 | 50.90 | 301,259 | +0.22(+0.43%) |
Jul 29, 2015 | 50.14 | 50.73 | 49.90 | 50.68 | 388,553 | +0.44(+0.88%) |
Jul 28, 2015 | 49.49 | 50.28 | 49.30 | 50.24 | 870,603 | +1.01(+2.05%) |
Jul 27, 2015 | 49.66 | 49.75 | 49.13 | 49.23 | 353,701 | -0.83(-1.66%) |
Jul 24, 2015 | 50.52 | 50.71 | 49.80 | 50.06 | 322,689 | -0.37(-0.73%) |
Jul 23, 2015 | 50.60 | 50.89 | 50.29 | 50.43 | 482,757 | -0.17(-0.34%) |
Jul 22, 2015 | 50.09 | 50.73 | 49.95 | 50.60 | 488,028 | +0.32(+0.64%) |
Jul 21, 2015 | 51.03 | 51.05 | 50.26 | 50.28 | 671,518 | -0.58(-1.14%) |
Jul 20, 2015 | 50.71 | 50.92 | 50.53 | 50.86 | 437,575 | +0.19(+0.37%) |
Jul 17, 2015 | 50.85 | 50.87 | 50.43 | 50.67 | 447,558 | -0.12(-0.24%) |
Jul 16, 2015 | 51.19 | 51.35 | 50.75 | 50.79 | 922,086 | -0.36(-0.70%) |
Jul 15, 2015 | 51.26 | 51.29 | 50.91 | 51.15 | 779,978 | +0.08(+0.16%) |
Jul 14, 2015 | 50.88 | 51.14 | 50.80 | 51.07 | 735,474 | +0.36(+0.71%) |
Jul 13, 2015 | 50.66 | 50.87 | 50.48 | 50.71 | 439,190 | +0.33(+0.66%) |
Jul 10, 2015 | 50.67 | 50.68 | 50.09 | 50.38 | 666,799 | +0.06(+0.12%) |
Jul 09, 2015 | 50.09 | 50.72 | 49.53 | 50.32 | 1,137,088 | +0.63(+1.27%) |
Jul 08, 2015 | 49.45 | 49.77 | 49.35 | 49.69 | 995,740 | -0.03(-0.06%) |
Jul 07, 2015 | 49.58 | 49.74 | 48.85 | 49.72 | 708,700 | +0.05(+0.10%) |
Jul 06, 2015 | 49.57 | 50.19 | 49.55 | 49.67 | 811,217 | -0.25(-0.50%) |
Jul 02, 2015 | 50.24 | 49.92 | 49.92 | 49.92 | 629,100 | -0.32(-0.64%) |
Jul 01, 2015 | 50.83 | 50.96 | 50.11 | 50.24 | 974,195 | -0.41(-0.81%) |
Jun 30, 2015 | 51.00 | 51.00 | 49.75 | 50.65 | 1,799,149 | +0.75(+1.50%) |
Jun 29, 2015 | 50.14 | 50.18 | 49.72 | 49.90 | 1,502,211 | -0.34(-0.68%) |
Jun 26, 2015 | 50.48 | 50.66 | 50.09 | 50.24 | 1,610,490 | -0.22(-0.44%) |
Jun 25, 2015 | 50.36 | 50.49 | 50.12 | 50.46 | 800,663 | +0.21(+0.42%) |
Jun 24, 2015 | 50.46 | 50.46 | 49.81 | 50.25 | 634,826 | -0.14(-0.28%) |
Jun 23, 2015 | 50.80 | 50.80 | 50.21 | 50.39 | 717,724 | -0.21(-0.42%) |
Jun 22, 2015 | 50.39 | 50.61 | 50.23 | 50.60 | 567,192 | +0.45(+0.90%) |
Jun 19, 2015 | 50.43 | 50.54 | 50.09 | 50.15 | 928,407 | -0.17(-0.34%) |
Jun 18, 2015 | 50.03 | 50.73 | 50.01 | 50.32 | 654,800 | +0.25(+0.50%) |
Jun 17, 2015 | 49.75 | 50.37 | 49.75 | 50.07 | 898,384 | +0.06(+0.12%) |
Jun 16, 2015 | 49.05 | 50.20 | 49.05 | 50.01 | 846,110 | +0.27(+0.54%) |
Jun 15, 2015 | 50.06 | 50.30 | 49.45 | 49.74 | 526,838 | -0.53(-1.05%) |
Jun 12, 2015 | 50.29 | 50.50 | 50.17 | 50.27 | 340,184 | -0.30(-0.59%) |
Jun 11, 2015 | 50.43 | 50.58 | 50.22 | 50.57 | 643,774 | +0.36(+0.72%) |
Jun 10, 2015 | 49.72 | 50.35 | 49.55 | 50.21 | 376,618 | +0.73(+1.48%) |
Jun 09, 2015 | 49.79 | 49.85 | 49.31 | 49.48 | 579,913 | -0.40(-0.80%) |
Jun 08, 2015 | 50.80 | 50.81 | 49.76 | 49.88 | 526,761 | -0.86(-1.69%) |
Jun 05, 2015 | 50.34 | 50.75 | 49.90 | 50.74 | 446,161 | +0.42(+0.83%) |
Jun 04, 2015 | 50.70 | 50.70 | 50.18 | 50.32 | 529,357 | -0.41(-0.81%) |
Jun 03, 2015 | 50.22 | 50.77 | 50.03 | 50.73 | 679,061 | +0.57(+1.14%) |
Jun 02, 2015 | 49.66 | 50.28 | 49.66 | 50.16 | 707,980 | +0.24(+0.48%) |
Jun 01, 2015 | 50.15 | 50.28 | 49.54 | 49.92 | 660,242 | +0.03(+0.06%) |
May 29, 2015 | 49.90 | 50.20 | 49.70 | 49.89 | 1,321,939 | +0.06(+0.12%) |
May 28, 2015 | 49.86 | 50.20 | 49.67 | 49.83 | 736,454 | -0.17(-0.34%) |
May 27, 2015 | 49.15 | 50.10 | 48.89 | 50.00 | 950,279 | +1.16(+2.38%) |
May 26, 2015 | 49.35 | 49.41 | 48.55 | 48.84 | 1,092,515 | -0.51(-1.03%) |
May 22, 2015 | 49.51 | 49.35 | 49.35 | 49.35 | 1,192,400 | -0.45(-0.90%) |
May 21, 2015 | 48.24 | 49.94 | 47.84 | 49.80 | 1,029,781 | +0.56(+1.14%) |
May 20, 2015 | 49.00 | 49.53 | 48.92 | 49.24 | 1,202,321 | +0.24(+0.49%) |
May 19, 2015 | 48.93 | 49.13 | 48.84 | 49.00 | 452,787 | +0.04(+0.08%) |
May 18, 2015 | 48.44 | 49.00 | 48.35 | 48.96 | 618,233 | +0.35(+0.72%) |
May 15, 2015 | 48.68 | 48.83 | 48.40 | 48.61 | 371,681 | -0.11(-0.23%) |
May 14, 2015 | 48.42 | 48.84 | 48.30 | 48.72 | 541,208 | +0.49(+1.02%) |
May 13, 2015 | 48.12 | 48.51 | 48.02 | 48.23 | 482,840 | +0.35(+0.73%) |
May 12, 2015 | 48.17 | 48.20 | 47.66 | 47.88 | 536,084 | -0.36(-0.75%) |
May 11, 2015 | 47.83 | 48.37 | 47.50 | 48.24 | 737,143 | +0.26(+0.54%) |
May 08, 2015 | 47.64 | 48.09 | 47.20 | 47.98 | 708,736 | +0.86(+1.83%) |
May 07, 2015 | 46.74 | 47.14 | 46.64 | 47.12 | 823,475 | +0.30(+0.64%) |
May 06, 2015 | 46.90 | 46.92 | 46.44 | 46.82 | 586,356 | +0.20(+0.43%) |
May 05, 2015 | 46.97 | 47.07 | 46.55 | 46.62 | 419,669 | -0.61(-1.29%) |
May 04, 2015 | 47.10 | 47.58 | 46.98 | 47.23 | 410,006 | +0.14(+0.30%) |