Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.98 | 50.55 | 49.88 | 50.10 | 4,003,136 | +0.65(+1.31%) |
Jun 29, 2015 | 50.26 | 50.54 | 49.42 | 49.45 | 2,675,820 | -1.39(-2.74%) |
Jun 26, 2015 | 50.83 | 51.23 | 50.82 | 50.85 | 7,267,381 | +0.19(+0.38%) |
Jun 25, 2015 | 50.03 | 50.76 | 50.03 | 50.65 | 2,923,623 | +0.18(+0.36%) |
Jun 24, 2015 | 51.09 | 51.20 | 50.45 | 50.47 | 2,313,780 | -0.73(-1.42%) |
Jun 23, 2015 | 50.70 | 51.53 | 50.67 | 51.20 | 3,229,189 | +0.82(+1.63%) |
Jun 22, 2015 | 50.67 | 50.67 | 50.24 | 50.38 | 1,789,448 | +0.04(+0.07%) |
Jun 19, 2015 | 50.36 | 50.65 | 50.34 | 50.34 | 3,141,470 | -0.14(-0.28%) |
Jun 18, 2015 | 49.98 | 50.70 | 49.96 | 50.49 | 2,114,887 | +0.57(+1.15%) |
Jun 17, 2015 | 49.93 | 50.05 | 49.43 | 49.91 | 2,402,110 | +0.06(+0.12%) |
Jun 16, 2015 | 49.53 | 49.93 | 49.32 | 49.86 | 2,135,868 | +0.40(+0.80%) |
Jun 15, 2015 | 48.94 | 49.70 | 48.94 | 49.46 | 2,531,175 | -0.24(-0.49%) |
Jun 12, 2015 | 49.78 | 49.97 | 49.55 | 49.70 | 2,192,053 | -0.29(-0.57%) |
Jun 11, 2015 | 50.32 | 50.54 | 49.95 | 49.99 | 1,982,056 | -0.32(-0.63%) |
Jun 10, 2015 | 50.16 | 50.69 | 50.02 | 50.31 | 2,495,580 | +0.43(+0.86%) |
Jun 09, 2015 | 50.08 | 50.29 | 49.57 | 49.88 | 1,691,961 | -0.09(-0.17%) |
Jun 08, 2015 | 50.29 | 50.41 | 49.96 | 49.96 | 1,575,383 | -0.48(-0.95%) |
Jun 05, 2015 | 50.38 | 50.70 | 50.14 | 50.44 | 1,888,273 | +0.01(+0.01%) |
Jun 04, 2015 | 50.51 | 50.92 | 50.37 | 50.44 | 1,950,734 | -0.44(-0.86%) |
Jun 03, 2015 | 50.52 | 50.97 | 50.27 | 50.87 | 1,778,899 | +0.38(+0.75%) |
Jun 02, 2015 | 50.42 | 50.75 | 50.07 | 50.49 | 2,036,626 | +0.29(+0.57%) |
Jun 01, 2015 | 50.52 | 50.56 | 50.02 | 50.21 | 1,784,881 | -0.16(-0.31%) |
May 29, 2015 | 50.82 | 50.82 | 50.24 | 50.37 | 3,439,886 | -0.46(-0.91%) |
May 28, 2015 | 49.66 | 51.33 | 49.60 | 50.83 | 4,515,134 | +1.19(+2.39%) |
May 27, 2015 | 49.52 | 49.70 | 48.94 | 49.64 | 3,955,586 | -0.09(-0.19%) |
May 26, 2015 | 50.58 | 50.84 | 49.62 | 49.74 | 3,517,455 | -1.29(-2.54%) |
May 22, 2015 | 51.02 | 51.03 | 51.03 | 51.03 | 1,694,687 | +0.06(+0.11%) |
May 21, 2015 | 50.78 | 51.07 | 50.59 | 50.97 | 1,947,056 | +0.06(+0.13%) |
May 20, 2015 | 51.26 | 51.27 | 50.88 | 50.91 | 2,245,656 | -0.19(-0.36%) |
May 19, 2015 | 51.44 | 51.49 | 50.99 | 51.10 | 1,882,413 | -0.23(-0.45%) |
May 18, 2015 | 51.03 | 51.42 | 51.01 | 51.32 | 1,575,794 | +0.36(+0.72%) |
May 15, 2015 | 50.67 | 50.99 | 50.42 | 50.96 | 3,515,497 | +0.49(+0.96%) |
May 14, 2015 | 50.54 | 50.72 | 50.02 | 50.47 | 3,159,152 | +0.24(+0.47%) |
May 13, 2015 | 50.92 | 51.20 | 49.90 | 50.24 | 3,542,380 | -0.76(-1.49%) |
May 12, 2015 | 50.99 | 51.16 | 50.54 | 50.99 | 1,865,246 | -0.36(-0.70%) |
May 11, 2015 | 51.45 | 51.67 | 51.23 | 51.35 | 2,513,477 | -0.06(-0.13%) |
May 08, 2015 | 51.21 | 51.72 | 51.20 | 51.42 | 2,019,111 | +0.66(+1.31%) |
May 07, 2015 | 50.48 | 50.91 | 50.48 | 50.75 | 2,766,846 | +0.14(+0.28%) |
May 06, 2015 | 51.10 | 51.31 | 50.36 | 50.61 | 2,696,433 | -0.52(-1.02%) |
May 05, 2015 | 50.97 | 51.55 | 50.92 | 51.13 | 2,773,943 | +0.17(+0.34%) |
May 04, 2015 | 51.73 | 51.83 | 50.79 | 50.96 | 3,742,214 | -0.56(-1.10%) |
May 01, 2015 | 52.00 | 52.19 | 49.87 | 51.52 | 5,973,826 | -0.27(-0.52%) |
Apr 30, 2015 | 52.20 | 52.53 | 51.63 | 51.80 | 3,679,320 | -0.54(-1.02%) |
Apr 29, 2015 | 52.44 | 52.48 | 51.91 | 52.33 | 2,075,778 | -0.19(-0.35%) |
Apr 28, 2015 | 52.45 | 52.60 | 52.02 | 52.52 | 1,396,784 | -0.01(-0.03%) |
Apr 27, 2015 | 52.88 | 53.06 | 52.42 | 52.53 | 1,669,683 | -0.17(-0.33%) |
Apr 24, 2015 | 53.04 | 53.06 | 52.68 | 52.70 | 1,284,970 | -0.15(-0.28%) |
Apr 23, 2015 | 52.79 | 53.18 | 52.64 | 52.85 | 2,204,571 | +0.00(+0.00%) |
Apr 22, 2015 | 53.31 | 53.32 | 52.64 | 52.85 | 1,360,578 | -0.30(-0.56%) |
Apr 21, 2015 | 53.20 | 53.33 | 52.95 | 53.15 | 1,652,851 | +0.26(+0.49%) |
Apr 20, 2015 | 53.08 | 53.33 | 52.76 | 52.90 | 1,873,250 | +0.16(+0.31%) |
Apr 17, 2015 | 52.98 | 53.15 | 52.58 | 52.73 | 2,043,681 | -0.56(-1.05%) |
Apr 16, 2015 | 53.27 | 53.58 | 53.18 | 53.29 | 1,080,819 | -0.02(-0.04%) |
Apr 15, 2015 | 53.66 | 54.03 | 53.25 | 53.31 | 1,778,061 | -0.08(-0.15%) |
Apr 14, 2015 | 53.56 | 53.68 | 53.14 | 53.39 | 1,770,058 | -0.16(-0.29%) |
Apr 13, 2015 | 53.97 | 54.22 | 53.55 | 53.55 | 1,599,970 | -0.50(-0.93%) |
Apr 10, 2015 | 53.83 | 54.08 | 53.56 | 54.05 | 1,899,523 | +0.22(+0.41%) |
Apr 09, 2015 | 54.11 | 54.36 | 53.60 | 53.83 | 1,446,936 | -0.23(-0.42%) |
Apr 08, 2015 | 54.13 | 54.39 | 53.66 | 54.06 | 1,895,294 | -0.03(-0.05%) |
Apr 07, 2015 | 54.18 | 54.37 | 53.88 | 54.08 | 2,028,703 | -0.11(-0.21%) |
Apr 06, 2015 | 53.61 | 54.48 | 53.48 | 54.20 | 1,782,974 | +0.22(+0.41%) |
Apr 02, 2015 | 53.64 | 53.98 | 53.98 | 53.98 | 1,503,390 | +0.32(+0.60%) |