Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 48.90 | 49.57 | 48.90 | 49.44 | 3,289 | +0.29(+0.59%) |
Jul 30, 2015 | 49.01 | 49.48 | 48.92 | 49.15 | 5,234 | -0.16(-0.32%) |
Jul 29, 2015 | 48.84 | 49.36 | 48.84 | 49.31 | 2,387 | +0.23(+0.46%) |
Jul 28, 2015 | 48.87 | 49.31 | 48.87 | 49.09 | 4,702 | -0.26(-0.52%) |
Jul 27, 2015 | 49.44 | 49.44 | 49.08 | 49.34 | 617 | +0.09(+0.18%) |
Jul 24, 2015 | 49.16 | 49.25 | 49.16 | 49.25 | 634 | -0.34(-0.69%) |
Jul 23, 2015 | 49.59 | 49.59 | 49.59 | 49.59 | 291 | -0.07(-0.14%) |
Jul 22, 2015 | 49.64 | 49.68 | 49.22 | 49.66 | 14,769 | +0.05(+0.10%) |
Jul 21, 2015 | 49.64 | 49.65 | 49.16 | 49.61 | 13,307 | +0.05(+0.10%) |
Jul 20, 2015 | 49.85 | 49.85 | 49.56 | 49.56 | 4,330 | -0.06(-0.12%) |
Jul 17, 2015 | 49.11 | 49.64 | 49.11 | 49.62 | 7,523 | +0.17(+0.34%) |
Jul 16, 2015 | 49.19 | 49.54 | 49.10 | 49.45 | 737 | +0.09(+0.18%) |
Jul 15, 2015 | 49.51 | 49.51 | 49.36 | 49.36 | 1,181 | -0.02(-0.04%) |
Jul 14, 2015 | 49.09 | 49.40 | 49.09 | 49.38 | 2,021 | +0.07(+0.15%) |
Jul 13, 2015 | 49.55 | 49.55 | 49.06 | 49.31 | 7,151 | -0.22(-0.45%) |
Jul 10, 2015 | 49.11 | 49.53 | 49.11 | 49.53 | 1,297 | +0.23(+0.47%) |
Jul 09, 2015 | 49.15 | 49.48 | 49.11 | 49.30 | 1,707 | -0.06(-0.12%) |
Jul 08, 2015 | 49.84 | 49.88 | 49.06 | 49.36 | 2,194 | -0.24(-0.48%) |
Jul 07, 2015 | 49.65 | 49.65 | 49.25 | 49.60 | 1,210 | +0.40(+0.81%) |
Jul 06, 2015 | 49.20 | 49.40 | 49.20 | 49.20 | 982 | -0.34(-0.69%) |
Jul 02, 2015 | 49.69 | 49.54 | 49.54 | 49.54 | 5,700 | +0.39(+0.79%) |
Jul 01, 2015 | 49.15 | 49.15 | 49.15 | 49.15 | 120 | -0.17(-0.34%) |
Jun 30, 2015 | 49.40 | 49.46 | 49.28 | 49.32 | 1,999 | -0.33(-0.66%) |
Jun 29, 2015 | 49.27 | 49.65 | 49.27 | 49.65 | 7,148 | -0.19(-0.38%) |
Jun 26, 2015 | 49.84 | 49.84 | 49.38 | 49.84 | 1,148 | +0.02(+0.04%) |
Jun 25, 2015 | 49.94 | 50.01 | 49.82 | 49.82 | 470 | -0.12(-0.24%) |
Jun 24, 2015 | 49.90 | 49.94 | 49.68 | 49.94 | 2,738 | +0.44(+0.88%) |
Jun 23, 2015 | 49.63 | 49.70 | 49.50 | 49.50 | 527 | -0.39(-0.78%) |
Jun 22, 2015 | 49.59 | 49.94 | 49.57 | 49.89 | 4,899 | +0.04(+0.08%) |
Jun 19, 2015 | 49.62 | 49.85 | 49.48 | 49.85 | 1,017 | +0.26(+0.52%) |
Jun 18, 2015 | 49.46 | 49.89 | 49.46 | 49.59 | 1,060 | +0.20(+0.40%) |
Jun 17, 2015 | 49.45 | 49.59 | 49.38 | 49.39 | 1,690 | -0.38(-0.76%) |
Jun 16, 2015 | 49.77 | 49.77 | 49.77 | 49.77 | 327 | +0.40(+0.81%) |
Jun 15, 2015 | 49.37 | 49.37 | 49.37 | 49.37 | 352 | -0.44(-0.88%) |
Jun 12, 2015 | 49.47 | 49.82 | 49.37 | 49.81 | 1,142 | +0.14(+0.28%) |
Jun 11, 2015 | 49.32 | 49.67 | 49.30 | 49.67 | 1,302 | -0.19(-0.38%) |
Jun 10, 2015 | 49.85 | 49.87 | 49.38 | 49.86 | 4,875 | +0.33(+0.67%) |
Jun 09, 2015 | 49.33 | 49.53 | 49.32 | 49.53 | 556 | -0.07(-0.14%) |
Jun 08, 2015 | 49.46 | 49.91 | 49.41 | 49.60 | 1,756 | +0.04(+0.08%) |
Jun 05, 2015 | 50.07 | 50.07 | 49.56 | 49.56 | 533 | -0.72(-1.43%) |
Jun 04, 2015 | 50.32 | 50.32 | 50.14 | 50.28 | 23,895 | +0.47(+0.94%) |
Jun 03, 2015 | 50.38 | 50.43 | 49.81 | 49.81 | 5,922 | -0.16(-0.32%) |
Jun 02, 2015 | 50.45 | 50.45 | 49.97 | 49.97 | 696 | -0.24(-0.48%) |
Jun 01, 2015 | 50.26 | 50.80 | 50.21 | 50.21 | 556 | -0.57(-1.12%) |
May 29, 2015 | 50.67 | 50.79 | 50.31 | 50.78 | 4,686 | +0.38(+0.75%) |
May 28, 2015 | 50.68 | 50.71 | 50.48 | 50.40 | 163,833 | -0.29(-0.57%) |
May 27, 2015 | 51.50 | 51.50 | 50.65 | 50.69 | 19,405 | -0.76(-1.48%) |
May 26, 2015 | 51.49 | 51.49 | 51.24 | 51.45 | 6,304 | +0.11(+0.21%) |
May 22, 2015 | 51.00 | 51.34 | 51.34 | 51.34 | 1,300 | +0.04(+0.08%) |
May 21, 2015 | 50.93 | 51.30 | 50.93 | 51.30 | 10,835 | +0.39(+0.77%) |
May 20, 2015 | 50.80 | 51.30 | 50.76 | 50.91 | 6,522 | +0.10(+0.20%) |
May 19, 2015 | 50.77 | 51.47 | 50.77 | 50.81 | 12,992 | -0.35(-0.68%) |
May 18, 2015 | 50.69 | 51.20 | 50.69 | 51.16 | 3,627 | +0.12(+0.24%) |
May 15, 2015 | 51.45 | 51.45 | 51.04 | 51.04 | 780 | -0.12(-0.24%) |
May 14, 2015 | 50.99 | 51.16 | 50.99 | 51.16 | 1,357 | +0.41(+0.81%) |
May 13, 2015 | 50.99 | 51.01 | 50.42 | 50.75 | 3,358 | -0.03(-0.06%) |
May 12, 2015 | 51.50 | 51.50 | 50.50 | 50.78 | 29,384 | -0.72(-1.40%) |
May 11, 2015 | 50.36 | 51.50 | 50.53 | 51.50 | 10,868 | +0.97(+1.92%) |
May 08, 2015 | 50.77 | 50.78 | 50.37 | 50.53 | 3,038 | -0.22(-0.44%) |
May 07, 2015 | 50.43 | 50.75 | 50.43 | 50.75 | 3,437 | +0.07(+0.14%) |
May 06, 2015 | 50.72 | 50.75 | 50.68 | 50.68 | 934 | +0.12(+0.24%) |
May 05, 2015 | 50.66 | 50.66 | 50.56 | 50.56 | 1,952 | -0.18(-0.36%) |
May 04, 2015 | 50.67 | 50.83 | 50.43 | 50.74 | 3,112 | +0.07(+0.15%) |