Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 52.57 | 54.01 | 52.57 | 53.40 | 113,224 | +0.98(+1.87%) |
Jul 30, 2015 | 53.11 | 53.11 | 52.41 | 52.42 | 139,334 | -0.62(-1.17%) |
Jul 29, 2015 | 52.00 | 53.65 | 52.00 | 53.04 | 122,401 | +0.98(+1.89%) |
Jul 28, 2015 | 52.34 | 52.63 | 51.88 | 52.06 | 98,212 | -0.16(-0.30%) |
Jul 27, 2015 | 52.05 | 52.88 | 51.90 | 52.21 | 119,940 | -0.08(-0.16%) |
Jul 24, 2015 | 52.96 | 53.30 | 52.26 | 52.30 | 168,908 | -0.87(-1.64%) |
Jul 23, 2015 | 53.68 | 55.01 | 52.56 | 53.17 | 159,462 | -0.74(-1.38%) |
Jul 22, 2015 | 55.69 | 55.86 | 53.45 | 53.91 | 157,398 | -1.78(-3.20%) |
Jul 21, 2015 | 56.37 | 57.09 | 55.41 | 55.69 | 62,757 | -0.81(-1.44%) |
Jul 20, 2015 | 55.84 | 56.72 | 55.71 | 56.51 | 89,970 | +0.30(+0.54%) |
Jul 17, 2015 | 56.67 | 56.91 | 55.88 | 56.20 | 82,238 | -0.33(-0.59%) |
Jul 16, 2015 | 57.10 | 57.45 | 56.29 | 56.53 | 114,136 | -0.42(-0.74%) |
Jul 15, 2015 | 56.87 | 57.47 | 56.70 | 56.96 | 102,280 | +0.16(+0.29%) |
Jul 14, 2015 | 57.33 | 57.47 | 56.70 | 56.79 | 129,254 | -0.09(-0.16%) |
Jul 13, 2015 | 57.25 | 57.61 | 56.79 | 56.89 | 55,128 | -0.20(-0.36%) |
Jul 10, 2015 | 57.29 | 57.53 | 56.88 | 57.09 | 81,937 | +0.54(+0.96%) |
Jul 09, 2015 | 57.91 | 57.91 | 56.39 | 56.55 | 60,904 | -0.51(-0.89%) |
Jul 08, 2015 | 57.00 | 57.33 | 56.82 | 57.06 | 57,557 | -0.43(-0.75%) |
Jul 07, 2015 | 56.65 | 57.57 | 56.19 | 57.49 | 96,529 | +0.62(+1.09%) |
Jul 06, 2015 | 56.67 | 56.94 | 56.50 | 56.87 | 61,998 | -0.49(-0.86%) |
Jul 02, 2015 | 56.55 | 57.36 | 57.36 | 57.36 | 96,202 | +0.83(+1.48%) |
Jul 01, 2015 | 56.43 | 56.74 | 55.90 | 56.53 | 52,563 | +0.37(+0.65%) |
Jun 30, 2015 | 56.61 | 56.61 | 55.23 | 56.16 | 90,420 | -0.15(-0.26%) |
Jun 29, 2015 | 57.35 | 57.54 | 56.04 | 56.31 | 87,297 | -1.94(-3.33%) |
Jun 26, 2015 | 57.98 | 58.55 | 57.75 | 58.24 | 142,704 | +0.23(+0.40%) |
Jun 25, 2015 | 58.45 | 58.45 | 57.68 | 58.01 | 69,415 | -0.32(-0.55%) |
Jun 24, 2015 | 58.12 | 58.39 | 57.99 | 58.33 | 93,558 | +0.00(+0.00%) |
Jun 23, 2015 | 58.63 | 58.63 | 58.07 | 58.33 | 118,831 | -0.13(-0.23%) |
Jun 22, 2015 | 58.29 | 58.85 | 58.12 | 58.46 | 73,366 | +0.52(+0.90%) |
Jun 19, 2015 | 58.80 | 59.06 | 57.47 | 57.94 | 105,601 | -1.04(-1.76%) |
Jun 18, 2015 | 59.25 | 59.25 | 57.76 | 58.98 | 177,930 | +0.22(+0.37%) |
Jun 17, 2015 | 57.29 | 58.84 | 57.20 | 58.76 | 259,576 | +1.93(+3.40%) |
Jun 16, 2015 | 55.94 | 57.16 | 55.94 | 56.83 | 64,290 | +0.82(+1.46%) |
Jun 15, 2015 | 56.35 | 56.55 | 55.89 | 56.01 | 77,666 | -0.65(-1.15%) |
Jun 12, 2015 | 57.35 | 57.35 | 56.46 | 56.66 | 46,167 | -0.63(-1.10%) |
Jun 11, 2015 | 56.75 | 57.63 | 56.55 | 57.29 | 90,084 | +0.73(+1.29%) |
Jun 10, 2015 | 57.06 | 57.74 | 56.47 | 56.56 | 105,392 | -0.30(-0.52%) |
Jun 09, 2015 | 56.87 | 57.34 | 56.48 | 56.86 | 92,236 | +0.44(+0.78%) |
Jun 08, 2015 | 56.22 | 56.84 | 55.97 | 56.42 | 76,247 | +0.11(+0.20%) |
Jun 05, 2015 | 56.20 | 57.25 | 55.92 | 56.31 | 75,667 | -0.35(-0.61%) |
Jun 04, 2015 | 57.50 | 57.61 | 56.51 | 56.65 | 99,948 | -0.83(-1.44%) |
Jun 03, 2015 | 58.53 | 58.53 | 57.33 | 57.48 | 73,372 | -0.86(-1.47%) |
Jun 02, 2015 | 58.32 | 58.53 | 57.77 | 58.34 | 166,093 | +0.06(+0.11%) |
Jun 01, 2015 | 60.36 | 60.36 | 57.71 | 58.27 | 186,389 | -1.84(-3.07%) |
May 29, 2015 | 58.80 | 60.56 | 58.49 | 60.12 | 237,043 | +1.18(+2.00%) |
May 28, 2015 | 58.41 | 59.13 | 58.10 | 58.94 | 78,972 | +0.22(+0.37%) |
May 27, 2015 | 57.86 | 58.77 | 57.75 | 58.72 | 68,242 | +0.52(+0.90%) |
May 26, 2015 | 59.21 | 59.37 | 57.96 | 58.19 | 141,058 | -1.06(-1.79%) |
May 22, 2015 | 59.80 | 59.25 | 59.25 | 59.25 | 73,566 | -0.80(-1.33%) |
May 21, 2015 | 61.11 | 61.11 | 59.90 | 60.05 | 57,739 | -1.19(-1.94%) |
May 20, 2015 | 60.80 | 61.53 | 60.72 | 61.24 | 125,901 | +0.35(+0.58%) |
May 19, 2015 | 60.88 | 60.95 | 60.08 | 60.89 | 137,945 | +0.10(+0.16%) |
May 18, 2015 | 60.47 | 60.92 | 60.13 | 60.79 | 140,339 | +0.33(+0.54%) |
May 15, 2015 | 59.89 | 60.54 | 59.53 | 60.46 | 134,469 | +0.71(+1.18%) |
May 14, 2015 | 59.44 | 60.15 | 59.31 | 59.76 | 109,237 | +0.56(+0.94%) |
May 13, 2015 | 57.00 | 59.22 | 57.00 | 59.20 | 243,207 | +2.48(+4.37%) |
May 12, 2015 | 57.91 | 57.91 | 56.65 | 56.72 | 124,095 | -1.36(-2.34%) |
May 11, 2015 | 58.05 | 58.20 | 57.80 | 58.07 | 146,485 | +0.12(+0.21%) |
May 08, 2015 | 57.44 | 58.27 | 57.41 | 57.95 | 96,096 | +1.12(+1.98%) |
May 07, 2015 | 58.06 | 58.34 | 56.65 | 56.83 | 106,495 | -1.14(-1.96%) |
May 06, 2015 | 58.12 | 58.67 | 56.74 | 57.97 | 141,997 | +0.32(+0.55%) |
May 05, 2015 | 56.69 | 58.59 | 56.69 | 57.65 | 143,338 | +0.91(+1.61%) |
May 04, 2015 | 57.20 | 57.21 | 56.66 | 56.74 | 112,072 | -0.24(-0.42%) |