Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.81 | 51.94 | 51.41 | 51.59 | 289,309 | +0.05(+0.09%) |
Jun 29, 2015 | 52.14 | 52.90 | 51.46 | 51.54 | 397,996 | -1.37(-2.59%) |
Jun 26, 2015 | 52.89 | 53.05 | 52.49 | 52.91 | 848,288 | +0.28(+0.53%) |
Jun 25, 2015 | 52.83 | 52.89 | 52.34 | 52.63 | 342,809 | -0.14(-0.27%) |
Jun 24, 2015 | 52.30 | 52.89 | 52.25 | 52.77 | 505,184 | +0.39(+0.75%) |
Jun 23, 2015 | 52.27 | 52.47 | 52.19 | 52.37 | 321,150 | +0.14(+0.27%) |
Jun 22, 2015 | 52.24 | 52.45 | 51.90 | 52.23 | 270,189 | +0.35(+0.67%) |
Jun 19, 2015 | 52.19 | 52.27 | 51.79 | 51.89 | 427,544 | -0.23(-0.45%) |
Jun 18, 2015 | 51.65 | 52.50 | 51.36 | 52.12 | 415,793 | +0.69(+1.35%) |
Jun 17, 2015 | 51.27 | 52.02 | 51.18 | 51.43 | 621,827 | +0.27(+0.53%) |
Jun 16, 2015 | 50.57 | 51.27 | 50.28 | 51.16 | 490,718 | +0.41(+0.81%) |
Jun 15, 2015 | 50.33 | 50.75 | 49.77 | 50.74 | 395,609 | +0.16(+0.32%) |
Jun 12, 2015 | 50.56 | 50.82 | 50.32 | 50.58 | 310,333 | -0.26(-0.52%) |
Jun 11, 2015 | 51.01 | 51.01 | 50.35 | 50.85 | 276,296 | +0.16(+0.31%) |
Jun 10, 2015 | 50.03 | 51.08 | 50.03 | 50.69 | 578,845 | +0.53(+1.07%) |
Jun 09, 2015 | 50.21 | 50.24 | 49.86 | 50.15 | 343,883 | -0.06(-0.11%) |
Jun 08, 2015 | 50.84 | 50.84 | 49.87 | 50.21 | 339,863 | -0.50(-0.98%) |
Jun 05, 2015 | 49.79 | 50.78 | 49.54 | 50.70 | 498,441 | +0.98(+1.96%) |
Jun 04, 2015 | 49.24 | 49.86 | 48.71 | 49.73 | 717,413 | +0.05(+0.09%) |
Jun 03, 2015 | 48.83 | 49.70 | 48.71 | 49.68 | 388,520 | +1.00(+2.06%) |
Jun 02, 2015 | 48.28 | 49.22 | 48.22 | 48.68 | 402,156 | +0.12(+0.25%) |
Jun 01, 2015 | 48.00 | 48.58 | 47.43 | 48.56 | 373,733 | +0.77(+1.61%) |
May 29, 2015 | 48.55 | 48.72 | 47.51 | 47.79 | 337,206 | -0.82(-1.68%) |
May 28, 2015 | 49.19 | 49.25 | 48.33 | 48.60 | 353,278 | -0.56(-1.14%) |
May 27, 2015 | 49.12 | 49.25 | 48.57 | 49.17 | 484,322 | +0.25(+0.52%) |
May 26, 2015 | 49.46 | 50.25 | 48.69 | 48.91 | 395,076 | -0.96(-1.92%) |
May 22, 2015 | 50.47 | 49.87 | 49.87 | 49.87 | 425,111 | -0.59(-1.17%) |
May 21, 2015 | 49.35 | 51.21 | 49.20 | 50.46 | 806,885 | +2.54(+5.31%) |
May 20, 2015 | 47.78 | 48.11 | 47.46 | 47.92 | 209,697 | +0.30(+0.63%) |
May 19, 2015 | 48.08 | 48.08 | 47.19 | 47.62 | 303,205 | -0.46(-0.96%) |
May 18, 2015 | 47.36 | 48.12 | 47.32 | 48.08 | 272,738 | +0.56(+1.18%) |
May 15, 2015 | 47.37 | 47.59 | 47.32 | 47.52 | 321,434 | -0.01(-0.02%) |
May 14, 2015 | 46.82 | 47.52 | 46.61 | 47.52 | 326,255 | +0.85(+1.83%) |
May 13, 2015 | 46.14 | 46.76 | 45.88 | 46.67 | 270,570 | +0.65(+1.40%) |
May 12, 2015 | 45.51 | 46.08 | 45.08 | 46.02 | 269,283 | +0.15(+0.32%) |
May 11, 2015 | 45.46 | 45.97 | 45.33 | 45.88 | 333,998 | +0.32(+0.71%) |
May 08, 2015 | 45.55 | 45.92 | 45.22 | 45.56 | 479,387 | +0.63(+1.40%) |
May 07, 2015 | 44.26 | 45.28 | 44.07 | 44.93 | 505,522 | +0.56(+1.27%) |
May 06, 2015 | 43.89 | 44.38 | 43.41 | 44.37 | 305,494 | +0.51(+1.17%) |
May 05, 2015 | 44.09 | 44.59 | 43.44 | 43.85 | 466,771 | -0.51(-1.16%) |
May 04, 2015 | 44.41 | 44.88 | 44.24 | 44.37 | 278,347 | +0.04(+0.08%) |
May 01, 2015 | 44.10 | 44.77 | 43.85 | 44.33 | 204,520 | +0.28(+0.64%) |
Apr 30, 2015 | 44.99 | 45.20 | 43.97 | 44.05 | 397,576 | -1.38(-3.03%) |
Apr 29, 2015 | 45.67 | 45.84 | 45.19 | 45.43 | 162,152 | -0.41(-0.90%) |
Apr 28, 2015 | 45.69 | 45.98 | 45.39 | 45.84 | 140,334 | +0.16(+0.35%) |
Apr 27, 2015 | 45.44 | 46.02 | 45.36 | 45.68 | 280,060 | +0.31(+0.68%) |
Apr 24, 2015 | 46.06 | 46.27 | 45.25 | 45.37 | 216,133 | -0.51(-1.10%) |
Apr 23, 2015 | 45.57 | 46.01 | 45.51 | 45.88 | 176,007 | +0.07(+0.14%) |
Apr 22, 2015 | 45.58 | 46.02 | 44.85 | 45.81 | 422,910 | -0.19(-0.41%) |
Apr 21, 2015 | 45.73 | 47.44 | 45.17 | 46.00 | 492,285 | +0.52(+1.13%) |
Apr 20, 2015 | 45.00 | 45.92 | 45.00 | 45.48 | 352,573 | -0.20(-0.43%) |
Apr 17, 2015 | 45.95 | 46.02 | 45.24 | 45.68 | 367,623 | -0.53(-1.15%) |
Apr 16, 2015 | 46.29 | 46.53 | 46.08 | 46.21 | 182,992 | -0.33(-0.70%) |
Apr 15, 2015 | 46.29 | 46.85 | 46.10 | 46.54 | 230,700 | +0.38(+0.83%) |
Apr 14, 2015 | 46.12 | 46.47 | 45.74 | 46.16 | 201,337 | +0.04(+0.08%) |
Apr 13, 2015 | 46.05 | 46.61 | 46.04 | 46.12 | 145,793 | +0.06(+0.12%) |
Apr 10, 2015 | 45.92 | 46.12 | 45.72 | 46.06 | 196,448 | +0.43(+0.94%) |
Apr 09, 2015 | 45.26 | 45.92 | 45.21 | 45.63 | 374,264 | +0.20(+0.43%) |
Apr 08, 2015 | 45.26 | 45.46 | 44.85 | 45.44 | 309,941 | +0.16(+0.35%) |
Apr 07, 2015 | 46.84 | 46.84 | 45.21 | 45.28 | 724,208 | -2.86(-5.95%) |
Apr 06, 2015 | 47.29 | 48.26 | 47.28 | 48.14 | 365,765 | +0.44(+0.92%) |
Apr 02, 2015 | 47.66 | 47.70 | 47.70 | 47.70 | 162,033 | +0.04(+0.08%) |