Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 49.44 | 49.45 | 49.18 | 49.25 | 4,855 | +0.26(+0.53%) |
Jul 30, 2015 | 48.99 | 49.18 | 48.96 | 48.99 | 5,025 | +0.24(+0.50%) |
Jul 29, 2015 | 48.80 | 48.80 | 48.57 | 48.75 | 1,631 | -0.15(-0.31%) |
Jul 28, 2015 | 48.86 | 49.01 | 48.78 | 48.90 | 28,446 | -0.27(-0.55%) |
Jul 27, 2015 | 49.28 | 49.28 | 49.02 | 49.17 | 24,403 | +0.25(+0.51%) |
Jul 24, 2015 | 48.91 | 49.10 | 48.84 | 48.92 | 4,638 | +0.10(+0.21%) |
Jul 23, 2015 | 48.56 | 48.83 | 48.54 | 48.82 | 2,997 | +0.20(+0.41%) |
Jul 22, 2015 | 48.42 | 48.71 | 48.42 | 48.62 | 1,856 | +0.27(+0.55%) |
Jul 21, 2015 | 47.92 | 48.35 | 47.84 | 48.35 | 3,513 | +0.12(+0.25%) |
Jul 20, 2015 | 48.03 | 48.23 | 47.92 | 48.23 | 2,659 | -0.04(-0.08%) |
Jul 17, 2015 | 48.32 | 48.32 | 48.26 | 48.27 | 34,737 | +0.11(+0.24%) |
Jul 16, 2015 | 47.68 | 48.18 | 47.68 | 48.16 | 2,452 | +0.37(+0.78%) |
Jul 15, 2015 | 47.42 | 47.78 | 47.42 | 47.78 | 2,702 | +0.43(+0.90%) |
Jul 14, 2015 | 47.26 | 47.39 | 47.26 | 47.35 | 2,722 | +0.06(+0.13%) |
Jul 13, 2015 | 47.32 | 47.64 | 47.20 | 47.29 | 29,092 | -0.18(-0.37%) |
Jul 10, 2015 | 48.02 | 48.02 | 47.33 | 47.47 | 4,711 | -0.67(-1.39%) |
Jul 09, 2015 | 48.61 | 48.61 | 48.14 | 48.14 | 50,789 | -1.11(-2.26%) |
Jul 08, 2015 | 49.25 | 49.31 | 49.04 | 49.25 | 59,619 | +0.17(+0.34%) |
Jul 07, 2015 | 49.28 | 49.48 | 49.06 | 49.09 | 29,644 | +0.48(+0.99%) |
Jul 06, 2015 | 48.62 | 48.81 | 48.39 | 48.61 | 17,559 | +0.88(+1.84%) |
Jul 02, 2015 | 47.70 | 47.73 | 47.73 | 47.73 | 9,573 | +0.26(+0.55%) |
Jul 01, 2015 | 47.49 | 47.71 | 47.38 | 47.47 | 20,574 | -0.63(-1.30%) |
Jun 30, 2015 | 48.17 | 48.65 | 48.04 | 48.10 | 3,013 | -0.25(-0.52%) |
Jun 29, 2015 | 47.74 | 48.52 | 47.74 | 48.35 | 60,020 | +1.10(+2.33%) |
Jun 26, 2015 | 47.48 | 47.48 | 47.19 | 47.24 | 4,419 | -0.61(-1.27%) |
Jun 25, 2015 | 47.81 | 48.02 | 47.75 | 47.85 | 4,819 | -0.21(-0.44%) |
Jun 24, 2015 | 47.80 | 48.08 | 47.74 | 48.06 | 6,800 | +0.50(+1.04%) |
Jun 23, 2015 | 47.48 | 48.02 | 47.46 | 47.57 | 13,083 | -0.24(-0.51%) |
Jun 22, 2015 | 48.43 | 48.43 | 47.81 | 47.81 | 10,359 | -0.69(-1.43%) |
Jun 19, 2015 | 48.54 | 48.66 | 48.39 | 48.51 | 7,596 | +0.50(+1.05%) |
Jun 18, 2015 | 47.87 | 48.00 | 47.67 | 48.00 | 13,626 | -0.48(-0.99%) |
Jun 17, 2015 | 48.63 | 48.63 | 48.21 | 48.48 | 17,299 | -0.32(-0.65%) |
Jun 16, 2015 | 48.37 | 48.80 | 48.29 | 48.80 | 29,288 | +0.72(+1.50%) |
Jun 15, 2015 | 48.16 | 48.16 | 47.70 | 48.08 | 4,545 | +0.37(+0.78%) |
Jun 12, 2015 | 47.37 | 48.00 | 47.37 | 47.71 | 7,529 | +0.30(+0.63%) |
Jun 11, 2015 | 47.03 | 47.41 | 47.03 | 47.41 | 3,620 | +0.72(+1.55%) |
Jun 10, 2015 | 47.18 | 47.18 | 46.56 | 46.68 | 12,494 | -0.63(-1.34%) |
Jun 09, 2015 | 47.51 | 47.51 | 47.18 | 47.32 | 90,517 | -0.31(-0.66%) |
Jun 08, 2015 | 47.93 | 47.96 | 47.63 | 47.63 | 60,300 | -0.12(-0.26%) |
Jun 05, 2015 | 47.71 | 47.89 | 47.56 | 47.75 | 3,483 | -0.41(-0.86%) |
Jun 04, 2015 | 48.03 | 48.31 | 48.00 | 48.16 | 14,262 | +0.61(+1.28%) |
Jun 03, 2015 | 47.72 | 47.80 | 47.35 | 47.55 | 10,038 | -0.86(-1.78%) |
Jun 02, 2015 | 48.62 | 48.62 | 48.25 | 48.41 | 9,767 | -0.68(-1.38%) |
Jun 01, 2015 | 49.70 | 49.73 | 48.86 | 49.09 | 36,972 | -0.66(-1.33%) |
May 29, 2015 | 49.96 | 50.10 | 49.76 | 49.76 | 4,397 | +0.28(+0.57%) |
May 28, 2015 | 49.51 | 49.67 | 49.39 | 49.47 | 13,138 | -0.11(-0.23%) |
May 27, 2015 | 49.74 | 49.74 | 49.41 | 49.59 | 25,561 | -0.26(-0.52%) |
May 26, 2015 | 49.33 | 49.99 | 49.33 | 49.85 | 18,336 | +0.74(+1.51%) |
May 22, 2015 | 49.31 | 49.11 | 49.11 | 49.11 | 51,930 | +0.04(+0.08%) |
May 21, 2015 | 48.70 | 49.09 | 48.70 | 49.07 | 17,546 | +0.61(+1.26%) |
May 20, 2015 | 48.48 | 48.83 | 48.41 | 48.46 | 15,646 | -0.18(-0.36%) |
May 19, 2015 | 48.03 | 48.73 | 48.03 | 48.64 | 8,148 | -0.28(-0.58%) |
May 18, 2015 | 49.18 | 49.18 | 48.92 | 48.92 | 1,757 | -0.79(-1.58%) |
May 15, 2015 | 49.05 | 49.80 | 49.05 | 49.70 | 10,146 | +1.05(+2.16%) |
May 14, 2015 | 48.63 | 48.80 | 48.46 | 48.65 | 22,556 | +0.12(+0.25%) |
May 13, 2015 | 49.22 | 49.22 | 48.53 | 48.53 | 6,882 | -0.58(-1.19%) |
May 12, 2015 | 48.77 | 49.35 | 48.70 | 49.11 | 8,870 | +0.23(+0.48%) |
May 11, 2015 | 49.76 | 49.77 | 48.86 | 48.88 | 12,770 | -1.26(-2.50%) |
May 08, 2015 | 50.56 | 50.63 | 50.14 | 50.14 | 6,623 | +0.04(+0.09%) |
May 07, 2015 | 49.68 | 50.09 | 49.60 | 50.09 | 3,890 | +0.64(+1.30%) |
May 06, 2015 | 50.18 | 50.18 | 49.20 | 49.45 | 5,945 | -0.68(-1.36%) |
May 05, 2015 | 50.44 | 50.44 | 50.08 | 50.13 | 5,473 | -0.29(-0.57%) |
May 04, 2015 | 51.32 | 51.41 | 50.42 | 50.42 | 23,448 | -0.87(-1.70%) |