Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.69 | 49.69 | 49.08 | 49.29 | 1,769,439 | +0.17(+0.35%) |
Jun 29, 2015 | 49.61 | 49.93 | 49.03 | 49.12 | 1,242,028 | -1.07(-2.12%) |
Jun 26, 2015 | 50.10 | 50.25 | 49.80 | 50.18 | 5,113,163 | +0.03(+0.05%) |
Jun 25, 2015 | 50.28 | 50.33 | 49.90 | 50.16 | 983,706 | +0.05(+0.10%) |
Jun 24, 2015 | 50.65 | 50.77 | 50.10 | 50.10 | 862,697 | -0.71(-1.40%) |
Jun 23, 2015 | 51.15 | 51.34 | 50.63 | 50.82 | 1,263,285 | -0.09(-0.17%) |
Jun 22, 2015 | 50.06 | 50.95 | 50.05 | 50.90 | 1,441,690 | +1.01(+2.02%) |
Jun 19, 2015 | 50.04 | 50.15 | 49.67 | 49.90 | 2,679,235 | -0.29(-0.58%) |
Jun 18, 2015 | 49.85 | 50.36 | 49.84 | 50.19 | 1,411,311 | +0.36(+0.72%) |
Jun 17, 2015 | 50.17 | 50.28 | 49.42 | 49.83 | 1,233,339 | -0.18(-0.36%) |
Jun 16, 2015 | 49.83 | 50.16 | 49.61 | 50.01 | 1,103,047 | +0.20(+0.40%) |
Jun 15, 2015 | 49.13 | 49.91 | 48.85 | 49.81 | 1,380,698 | +0.26(+0.52%) |
Jun 12, 2015 | 49.97 | 50.02 | 49.31 | 49.55 | 1,317,443 | -0.77(-1.54%) |
Jun 11, 2015 | 50.25 | 50.49 | 50.05 | 50.33 | 1,043,003 | +0.05(+0.10%) |
Jun 10, 2015 | 49.91 | 50.46 | 49.75 | 50.28 | 966,440 | +0.51(+1.02%) |
Jun 09, 2015 | 50.00 | 50.10 | 49.65 | 49.77 | 991,919 | -0.15(-0.31%) |
Jun 08, 2015 | 50.32 | 50.33 | 49.76 | 49.92 | 1,033,096 | -0.46(-0.90%) |
Jun 05, 2015 | 50.60 | 50.60 | 50.20 | 50.38 | 621,281 | -0.16(-0.32%) |
Jun 04, 2015 | 50.92 | 51.21 | 50.49 | 50.54 | 788,148 | -0.58(-1.14%) |
Jun 03, 2015 | 51.09 | 51.26 | 50.82 | 51.13 | 948,825 | +0.25(+0.49%) |
Jun 02, 2015 | 51.08 | 51.35 | 50.67 | 50.88 | 1,348,315 | -0.40(-0.77%) |
Jun 01, 2015 | 50.79 | 51.57 | 50.59 | 51.27 | 1,392,012 | +0.56(+1.10%) |
May 29, 2015 | 51.20 | 51.34 | 50.71 | 50.71 | 2,058,390 | -0.54(-1.06%) |
May 28, 2015 | 50.68 | 51.46 | 50.58 | 51.26 | 994,173 | +0.49(+0.97%) |
May 27, 2015 | 51.02 | 50.81 | 50.46 | 50.77 | 1,827,810 | -0.04(-0.08%) |
May 26, 2015 | 51.06 | 51.06 | 50.46 | 50.81 | 1,274,390 | -0.47(-0.92%) |
May 22, 2015 | 51.14 | 51.28 | 51.28 | 51.28 | 1,221,436 | -0.11(-0.22%) |
May 21, 2015 | 51.27 | 51.52 | 51.22 | 51.39 | 756,368 | -0.01(-0.02%) |
May 20, 2015 | 51.49 | 51.60 | 51.24 | 51.40 | 656,566 | +0.00(+0.00%) |
May 19, 2015 | 51.87 | 51.87 | 51.34 | 51.40 | 884,880 | -0.27(-0.53%) |
May 18, 2015 | 50.90 | 51.72 | 50.90 | 51.68 | 1,896,273 | +0.70(+1.38%) |
May 15, 2015 | 51.39 | 51.51 | 50.92 | 50.97 | 1,512,354 | -0.42(-0.82%) |
May 14, 2015 | 51.25 | 51.49 | 51.08 | 51.39 | 1,054,923 | +0.46(+0.91%) |
May 13, 2015 | 51.10 | 51.33 | 50.90 | 50.93 | 960,257 | -0.15(-0.29%) |
May 12, 2015 | 51.08 | 51.31 | 50.80 | 51.08 | 894,791 | -0.33(-0.64%) |
May 11, 2015 | 51.98 | 52.11 | 51.37 | 51.40 | 1,414,785 | -0.68(-1.30%) |
May 08, 2015 | 52.05 | 52.43 | 51.93 | 52.08 | 1,210,154 | +0.50(+0.97%) |
May 07, 2015 | 50.96 | 51.92 | 50.82 | 51.58 | 2,167,106 | +1.08(+2.14%) |
May 06, 2015 | 51.87 | 51.99 | 50.04 | 50.50 | 2,694,642 | +0.14(+0.27%) |
May 05, 2015 | 51.25 | 51.70 | 50.03 | 50.36 | 2,726,772 | -1.80(-3.44%) |
May 04, 2015 | 51.89 | 52.24 | 51.87 | 52.16 | 1,155,818 | +0.34(+0.66%) |
May 01, 2015 | 51.68 | 51.89 | 51.61 | 51.81 | 1,775,833 | +0.46(+0.89%) |
Apr 30, 2015 | 51.10 | 51.44 | 50.99 | 51.36 | 2,198,745 | +0.01(+0.02%) |
Apr 29, 2015 | 52.00 | 52.17 | 51.33 | 51.35 | 1,590,160 | -0.82(-1.57%) |
Apr 28, 2015 | 52.41 | 52.55 | 51.90 | 52.17 | 1,155,528 | -0.25(-0.48%) |
Apr 27, 2015 | 52.30 | 52.57 | 51.98 | 52.42 | 1,694,202 | +0.35(+0.68%) |
Apr 24, 2015 | 52.53 | 52.53 | 51.73 | 52.06 | 2,121,288 | -0.23(-0.44%) |
Apr 23, 2015 | 52.59 | 52.83 | 52.30 | 52.30 | 1,606,138 | -0.64(-1.22%) |
Apr 22, 2015 | 52.96 | 53.13 | 52.79 | 52.94 | 1,157,088 | +0.14(+0.26%) |
Apr 21, 2015 | 52.73 | 53.04 | 52.66 | 52.80 | 1,481,262 | +0.23(+0.44%) |
Apr 20, 2015 | 52.45 | 52.82 | 52.44 | 52.57 | 1,657,386 | +0.41(+0.79%) |
Apr 17, 2015 | 52.87 | 52.96 | 51.98 | 52.16 | 2,440,415 | -1.01(-1.91%) |
Apr 16, 2015 | 53.04 | 53.40 | 53.04 | 53.17 | 2,252,745 | +0.03(+0.06%) |
Apr 15, 2015 | 53.26 | 53.57 | 53.09 | 53.14 | 1,481,326 | -0.08(-0.15%) |
Apr 14, 2015 | 53.30 | 53.41 | 52.99 | 53.22 | 1,496,179 | -0.05(-0.10%) |
Apr 13, 2015 | 53.75 | 54.14 | 53.20 | 53.27 | 1,462,375 | -0.48(-0.90%) |
Apr 10, 2015 | 53.51 | 53.80 | 53.39 | 53.75 | 1,047,543 | +0.18(+0.34%) |
Apr 09, 2015 | 53.52 | 53.67 | 53.12 | 53.57 | 1,074,808 | -0.09(-0.16%) |
Apr 08, 2015 | 53.21 | 53.69 | 52.86 | 53.65 | 1,731,480 | +0.37(+0.69%) |
Apr 07, 2015 | 52.85 | 53.63 | 52.67 | 53.28 | 1,579,854 | +0.44(+0.83%) |
Apr 06, 2015 | 53.37 | 53.50 | 52.83 | 52.85 | 4,028,616 | -0.89(-1.65%) |
Apr 02, 2015 | 57.31 | 53.73 | 53.73 | 53.73 | 9,388,391 | -3.58(-6.24%) |