Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.62 | 51.80 | 51.16 | 51.63 | 1,703,162 | +0.70(+1.37%) |
Jun 29, 2015 | 51.14 | 51.56 | 50.90 | 50.94 | 1,955,832 | -1.01(-1.94%) |
Jun 26, 2015 | 50.92 | 51.96 | 50.71 | 51.94 | 2,263,374 | +1.23(+2.44%) |
Jun 25, 2015 | 50.97 | 51.04 | 50.58 | 50.71 | 931,878 | -0.25(-0.50%) |
Jun 24, 2015 | 51.42 | 51.48 | 50.83 | 50.96 | 916,635 | -0.58(-1.13%) |
Jun 23, 2015 | 51.75 | 51.75 | 51.30 | 51.55 | 726,204 | -0.06(-0.11%) |
Jun 22, 2015 | 51.80 | 51.85 | 51.44 | 51.60 | 683,082 | +0.17(+0.33%) |
Jun 19, 2015 | 51.82 | 51.88 | 51.42 | 51.44 | 1,129,819 | -0.50(-0.96%) |
Jun 18, 2015 | 51.52 | 52.10 | 51.35 | 51.93 | 961,394 | +0.65(+1.27%) |
Jun 17, 2015 | 51.27 | 51.46 | 50.89 | 51.28 | 656,008 | +0.10(+0.20%) |
Jun 16, 2015 | 50.89 | 51.23 | 50.62 | 51.18 | 666,051 | +0.21(+0.41%) |
Jun 15, 2015 | 51.05 | 51.11 | 50.78 | 50.97 | 804,000 | -0.64(-1.24%) |
Jun 12, 2015 | 51.45 | 52.11 | 51.29 | 51.61 | 1,140,618 | +0.03(+0.05%) |
Jun 11, 2015 | 51.37 | 51.74 | 51.16 | 51.59 | 1,166,133 | +0.28(+0.55%) |
Jun 10, 2015 | 50.81 | 51.39 | 50.64 | 51.30 | 565,386 | +0.73(+1.45%) |
Jun 09, 2015 | 50.82 | 51.01 | 50.56 | 50.57 | 607,911 | -0.24(-0.46%) |
Jun 08, 2015 | 50.64 | 50.94 | 50.48 | 50.80 | 1,326,122 | +0.10(+0.20%) |
Jun 05, 2015 | 50.22 | 50.76 | 50.09 | 50.70 | 1,145,375 | +0.55(+1.09%) |
Jun 04, 2015 | 50.62 | 50.64 | 49.86 | 50.16 | 1,237,329 | -0.77(-1.52%) |
Jun 03, 2015 | 50.84 | 51.15 | 50.71 | 50.93 | 784,337 | +0.08(+0.15%) |
Jun 02, 2015 | 50.33 | 51.13 | 50.08 | 50.85 | 792,416 | +0.32(+0.63%) |
Jun 01, 2015 | 50.80 | 50.80 | 50.20 | 50.53 | 725,927 | -0.06(-0.11%) |
May 29, 2015 | 50.93 | 51.01 | 50.23 | 50.59 | 1,723,200 | -0.39(-0.76%) |
May 28, 2015 | 51.06 | 51.13 | 50.73 | 50.97 | 656,608 | -0.19(-0.37%) |
May 27, 2015 | 50.65 | 51.25 | 50.65 | 51.16 | 797,904 | +0.44(+0.87%) |
May 26, 2015 | 51.28 | 51.28 | 50.54 | 50.72 | 784,298 | -0.80(-1.55%) |
May 22, 2015 | 51.66 | 51.52 | 51.52 | 51.52 | 748,879 | -0.19(-0.36%) |
May 21, 2015 | 51.68 | 51.95 | 51.57 | 51.71 | 681,059 | +0.01(+0.02%) |
May 20, 2015 | 51.71 | 51.80 | 51.45 | 51.70 | 790,783 | -0.02(-0.04%) |
May 19, 2015 | 52.08 | 52.21 | 51.49 | 51.72 | 712,360 | -0.40(-0.76%) |
May 18, 2015 | 51.85 | 52.28 | 51.81 | 52.11 | 1,561,899 | +0.00(+0.00%) |
May 15, 2015 | 52.10 | 52.19 | 51.72 | 52.11 | 1,497,898 | +0.15(+0.29%) |
May 14, 2015 | 51.44 | 52.08 | 51.22 | 51.96 | 1,130,896 | +0.83(+1.62%) |
May 13, 2015 | 50.45 | 51.58 | 50.44 | 51.13 | 2,122,934 | +0.99(+1.97%) |
May 12, 2015 | 49.60 | 50.32 | 49.47 | 50.15 | 1,304,794 | +0.40(+0.79%) |
May 11, 2015 | 49.72 | 49.90 | 49.56 | 49.75 | 753,848 | -0.04(-0.08%) |
May 08, 2015 | 49.77 | 49.92 | 49.52 | 49.79 | 810,645 | +0.58(+1.19%) |
May 07, 2015 | 49.09 | 49.50 | 48.94 | 49.21 | 823,636 | +0.02(+0.04%) |
May 06, 2015 | 49.90 | 50.00 | 48.90 | 49.19 | 1,334,517 | -0.57(-1.15%) |
May 05, 2015 | 49.92 | 50.53 | 49.64 | 49.76 | 1,662,825 | -0.38(-0.75%) |
May 04, 2015 | 49.69 | 50.41 | 49.69 | 50.14 | 1,430,509 | +0.52(+1.04%) |
May 01, 2015 | 49.50 | 49.72 | 49.21 | 49.62 | 1,148,398 | +0.29(+0.59%) |
Apr 30, 2015 | 49.11 | 49.56 | 49.05 | 49.33 | 2,367,499 | +0.02(+0.04%) |
Apr 29, 2015 | 48.77 | 49.57 | 48.21 | 49.31 | 1,984,270 | +0.08(+0.17%) |
Apr 28, 2015 | 49.03 | 49.23 | 48.89 | 49.22 | 1,190,039 | +0.06(+0.11%) |
Apr 27, 2015 | 49.35 | 49.55 | 49.08 | 49.17 | 988,570 | -0.08(-0.15%) |
Apr 24, 2015 | 49.60 | 49.61 | 48.89 | 49.24 | 503,348 | -0.34(-0.68%) |
Apr 23, 2015 | 49.17 | 49.66 | 49.08 | 49.58 | 753,036 | +0.32(+0.65%) |
Apr 22, 2015 | 49.02 | 49.34 | 48.54 | 49.26 | 882,096 | +0.26(+0.54%) |
Apr 21, 2015 | 49.13 | 49.25 | 48.60 | 49.00 | 994,661 | +0.01(+0.02%) |
Apr 20, 2015 | 48.90 | 49.31 | 48.89 | 48.99 | 855,380 | +0.33(+0.68%) |
Apr 17, 2015 | 49.34 | 49.34 | 48.51 | 48.66 | 999,689 | -1.04(-2.08%) |
Apr 16, 2015 | 49.92 | 49.94 | 49.46 | 49.69 | 904,228 | -0.47(-0.94%) |
Apr 15, 2015 | 50.04 | 50.34 | 49.94 | 50.16 | 1,382,085 | +0.30(+0.60%) |
Apr 14, 2015 | 49.69 | 50.00 | 49.54 | 49.86 | 1,017,054 | +0.09(+0.19%) |
Apr 13, 2015 | 50.28 | 50.47 | 49.70 | 49.77 | 685,933 | -0.59(-1.18%) |
Apr 10, 2015 | 50.45 | 50.45 | 50.07 | 50.36 | 1,109,246 | +0.11(+0.22%) |
Apr 09, 2015 | 49.98 | 50.36 | 49.85 | 50.25 | 680,487 | +0.19(+0.38%) |
Apr 08, 2015 | 49.89 | 50.08 | 49.63 | 50.06 | 897,415 | +0.15(+0.30%) |
Apr 07, 2015 | 49.79 | 50.06 | 49.70 | 49.91 | 1,099,698 | +0.11(+0.23%) |
Apr 06, 2015 | 49.13 | 49.99 | 49.00 | 49.80 | 1,071,243 | +0.49(+0.99%) |
Apr 02, 2015 | 49.34 | 49.31 | 49.31 | 49.31 | 689,369 | +0.11(+0.23%) |