Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 52.03 | 52.17 | 51.15 | 51.94 | 271,427 | +1.34(+2.65%) |
Jun 29, 2015 | 51.61 | 51.61 | 50.56 | 50.59 | 144,546 | -0.94(-1.82%) |
Jun 26, 2015 | 52.07 | 52.10 | 51.39 | 51.53 | 152,612 | -0.02(-0.04%) |
Jun 25, 2015 | 51.55 | 51.64 | 51.30 | 51.55 | 299,050 | +1.00(+1.99%) |
Jun 24, 2015 | 50.88 | 50.91 | 50.42 | 50.55 | 122,198 | -0.56(-1.10%) |
Jun 23, 2015 | 50.83 | 51.22 | 50.76 | 51.11 | 94,466 | +0.59(+1.17%) |
Jun 22, 2015 | 50.82 | 50.90 | 50.41 | 50.52 | 203,820 | -0.08(-0.15%) |
Jun 19, 2015 | 50.03 | 51.23 | 49.96 | 50.59 | 339,073 | +0.44(+0.88%) |
Jun 18, 2015 | 50.19 | 50.34 | 49.98 | 50.15 | 102,438 | +0.40(+0.81%) |
Jun 17, 2015 | 48.94 | 49.81 | 48.84 | 49.75 | 205,309 | +1.12(+2.30%) |
Jun 16, 2015 | 48.31 | 48.70 | 48.20 | 48.63 | 179,339 | -0.08(-0.15%) |
Jun 15, 2015 | 48.43 | 48.76 | 48.43 | 48.71 | 140,606 | -0.23(-0.46%) |
Jun 12, 2015 | 48.80 | 49.00 | 48.42 | 48.93 | 196,322 | -0.22(-0.44%) |
Jun 11, 2015 | 48.99 | 49.23 | 48.83 | 49.15 | 219,885 | -0.64(-1.28%) |
Jun 10, 2015 | 49.70 | 49.83 | 49.37 | 49.79 | 100,020 | +0.69(+1.42%) |
Jun 09, 2015 | 49.19 | 49.19 | 48.73 | 49.09 | 222,589 | -0.70(-1.41%) |
Jun 08, 2015 | 50.20 | 50.25 | 49.79 | 49.80 | 85,797 | -0.75(-1.49%) |
Jun 05, 2015 | 50.45 | 50.58 | 49.88 | 50.55 | 144,046 | -0.10(-0.20%) |
Jun 04, 2015 | 50.45 | 50.95 | 50.12 | 50.65 | 200,097 | -0.05(-0.09%) |
Jun 03, 2015 | 50.42 | 50.91 | 50.42 | 50.70 | 151,013 | -0.43(-0.84%) |
Jun 02, 2015 | 51.29 | 51.44 | 50.90 | 51.13 | 210,730 | -0.61(-1.18%) |
Jun 01, 2015 | 52.23 | 52.31 | 51.59 | 51.74 | 120,972 | -0.30(-0.58%) |
May 29, 2015 | 52.10 | 52.30 | 51.80 | 52.04 | 281,849 | -0.07(-0.13%) |
May 28, 2015 | 52.11 | 52.19 | 51.65 | 52.11 | 207,329 | -0.32(-0.61%) |
May 27, 2015 | 52.35 | 52.59 | 52.11 | 52.42 | 292,616 | +0.74(+1.44%) |
May 26, 2015 | 52.28 | 52.28 | 51.65 | 51.68 | 267,102 | -2.18(-4.04%) |
May 22, 2015 | 53.64 | 53.86 | 53.86 | 53.86 | 258,086 | +0.57(+1.07%) |
May 21, 2015 | 53.44 | 53.53 | 52.88 | 53.29 | 264,046 | -0.24(-0.46%) |
May 20, 2015 | 53.23 | 53.69 | 52.95 | 53.53 | 243,587 | -0.08(-0.16%) |
May 19, 2015 | 53.24 | 53.83 | 52.97 | 53.62 | 308,960 | +0.95(+1.80%) |
May 18, 2015 | 53.03 | 53.12 | 52.57 | 52.67 | 326,331 | +0.74(+1.43%) |
May 15, 2015 | 51.56 | 52.00 | 51.53 | 51.93 | 262,742 | +0.43(+0.84%) |
May 14, 2015 | 51.79 | 51.87 | 51.27 | 51.50 | 444,697 | +0.24(+0.48%) |
May 13, 2015 | 51.36 | 51.54 | 50.92 | 51.25 | 244,364 | +0.44(+0.87%) |
May 12, 2015 | 50.27 | 51.35 | 49.89 | 50.81 | 426,898 | +1.04(+2.09%) |
May 11, 2015 | 49.56 | 50.09 | 49.47 | 49.77 | 259,118 | -0.01(-0.02%) |
May 08, 2015 | 49.63 | 49.95 | 49.35 | 49.78 | 128,259 | +1.09(+2.24%) |
May 07, 2015 | 48.60 | 48.95 | 48.12 | 48.69 | 322,718 | -0.57(-1.16%) |
May 06, 2015 | 50.01 | 50.01 | 49.21 | 49.26 | 96,927 | -0.92(-1.83%) |
May 05, 2015 | 50.43 | 50.55 | 49.93 | 50.18 | 321,351 | +0.01(+0.02%) |
May 04, 2015 | 50.17 | 50.35 | 49.87 | 50.17 | 193,901 | +0.61(+1.23%) |
May 01, 2015 | 49.08 | 49.70 | 49.03 | 49.56 | 240,123 | +0.76(+1.56%) |
Apr 30, 2015 | 49.05 | 49.34 | 48.41 | 48.80 | 487,948 | -1.40(-2.79%) |
Apr 29, 2015 | 50.30 | 50.61 | 49.94 | 50.20 | 236,480 | -0.62(-1.22%) |
Apr 28, 2015 | 50.82 | 51.32 | 50.48 | 50.82 | 291,907 | +0.52(+1.03%) |
Apr 27, 2015 | 50.42 | 50.73 | 50.00 | 50.30 | 513,649 | -1.85(-3.55%) |
Apr 24, 2015 | 52.09 | 52.82 | 51.65 | 52.15 | 416,327 | -0.78(-1.47%) |
Apr 23, 2015 | 52.72 | 53.13 | 52.08 | 52.93 | 296,335 | -0.19(-0.35%) |
Apr 22, 2015 | 53.28 | 53.42 | 52.97 | 53.12 | 268,738 | +0.28(+0.53%) |
Apr 21, 2015 | 52.27 | 53.27 | 52.20 | 52.84 | 416,880 | -0.62(-1.16%) |
Apr 20, 2015 | 53.65 | 53.89 | 53.45 | 53.46 | 237,743 | -1.69(-3.06%) |
Apr 17, 2015 | 55.06 | 55.27 | 54.53 | 55.15 | 376,082 | -0.38(-0.68%) |
Apr 16, 2015 | 55.70 | 55.82 | 54.70 | 55.52 | 308,257 | -0.42(-0.76%) |
Apr 15, 2015 | 56.61 | 56.92 | 55.90 | 55.95 | 241,790 | -0.56(-1.00%) |
Apr 14, 2015 | 56.36 | 56.66 | 55.86 | 56.51 | 339,293 | +0.30(+0.53%) |
Apr 13, 2015 | 56.84 | 57.13 | 56.14 | 56.21 | 205,519 | -0.51(-0.89%) |
Apr 10, 2015 | 56.73 | 56.85 | 56.54 | 56.72 | 233,073 | +0.21(+0.37%) |
Apr 09, 2015 | 56.81 | 56.89 | 56.25 | 56.51 | 285,676 | -0.33(-0.58%) |
Apr 08, 2015 | 56.14 | 56.90 | 56.07 | 56.84 | 375,541 | +2.10(+3.84%) |
Apr 07, 2015 | 54.98 | 55.37 | 54.62 | 54.73 | 286,633 | -0.06(-0.10%) |
Apr 06, 2015 | 55.21 | 56.06 | 54.56 | 54.79 | 299,815 | +1.73(+3.26%) |
Apr 02, 2015 | 53.17 | 53.06 | 53.06 | 53.06 | 179,690 | -0.21(-0.39%) |