Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.88 | 52.01 | 51.48 | 51.66 | 288,910 | +0.05(+0.09%) |
Jun 29, 2015 | 52.21 | 52.97 | 51.54 | 51.61 | 397,447 | -1.37(-2.59%) |
Jun 26, 2015 | 52.96 | 53.12 | 52.56 | 52.98 | 847,120 | +0.28(+0.53%) |
Jun 25, 2015 | 52.91 | 52.96 | 52.41 | 52.70 | 342,337 | -0.14(-0.27%) |
Jun 24, 2015 | 52.37 | 52.96 | 52.32 | 52.84 | 504,488 | +0.39(+0.75%) |
Jun 23, 2015 | 52.34 | 52.54 | 52.26 | 52.45 | 320,708 | +0.14(+0.27%) |
Jun 22, 2015 | 52.32 | 52.52 | 51.97 | 52.31 | 269,817 | +0.35(+0.67%) |
Jun 19, 2015 | 52.26 | 52.34 | 51.86 | 51.96 | 426,955 | -0.23(-0.45%) |
Jun 18, 2015 | 51.72 | 52.57 | 51.43 | 52.19 | 415,220 | +0.70(+1.35%) |
Jun 17, 2015 | 51.34 | 52.09 | 51.25 | 51.50 | 620,970 | +0.27(+0.53%) |
Jun 16, 2015 | 50.64 | 51.34 | 50.35 | 51.23 | 490,042 | +0.41(+0.81%) |
Jun 15, 2015 | 50.40 | 50.82 | 49.84 | 50.81 | 395,064 | +0.16(+0.32%) |
Jun 12, 2015 | 50.63 | 50.89 | 50.39 | 50.65 | 309,905 | -0.26(-0.52%) |
Jun 11, 2015 | 51.08 | 51.08 | 50.42 | 50.92 | 275,916 | +0.16(+0.31%) |
Jun 10, 2015 | 50.10 | 51.15 | 50.10 | 50.76 | 578,047 | +0.54(+1.07%) |
Jun 09, 2015 | 50.28 | 50.30 | 49.93 | 50.22 | 343,410 | -0.06(-0.11%) |
Jun 08, 2015 | 50.91 | 50.91 | 49.94 | 50.28 | 339,394 | -0.50(-0.98%) |
Jun 05, 2015 | 49.85 | 50.85 | 49.61 | 50.77 | 497,755 | +0.98(+1.96%) |
Jun 04, 2015 | 49.31 | 49.93 | 48.78 | 49.80 | 716,425 | +0.05(+0.09%) |
Jun 03, 2015 | 48.90 | 49.77 | 48.77 | 49.75 | 387,985 | +1.01(+2.06%) |
Jun 02, 2015 | 48.35 | 49.29 | 48.29 | 48.75 | 401,602 | +0.12(+0.25%) |
Jun 01, 2015 | 48.07 | 48.65 | 47.50 | 48.62 | 373,218 | +0.77(+1.61%) |
May 29, 2015 | 48.61 | 48.78 | 47.57 | 47.85 | 336,742 | -0.82(-1.68%) |
May 28, 2015 | 49.26 | 49.32 | 48.40 | 48.67 | 352,791 | -0.56(-1.14%) |
May 27, 2015 | 49.19 | 49.32 | 48.63 | 49.23 | 483,654 | +0.25(+0.52%) |
May 26, 2015 | 49.53 | 50.32 | 48.75 | 48.98 | 394,531 | -0.96(-1.92%) |
May 22, 2015 | 50.54 | 49.94 | 49.94 | 49.94 | 424,525 | -0.59(-1.17%) |
May 21, 2015 | 49.42 | 51.28 | 49.27 | 50.53 | 805,773 | +2.55(+5.31%) |
May 20, 2015 | 47.84 | 48.17 | 47.52 | 47.98 | 209,408 | +0.30(+0.63%) |
May 19, 2015 | 48.14 | 48.14 | 47.25 | 47.68 | 302,787 | -0.46(-0.96%) |
May 18, 2015 | 47.42 | 48.19 | 47.38 | 48.14 | 272,362 | +0.56(+1.18%) |
May 15, 2015 | 47.44 | 47.66 | 47.38 | 47.58 | 320,991 | -0.01(-0.02%) |
May 14, 2015 | 46.89 | 47.59 | 46.67 | 47.59 | 325,806 | +0.85(+1.83%) |
May 13, 2015 | 46.20 | 46.82 | 45.95 | 46.74 | 270,197 | +0.65(+1.40%) |
May 12, 2015 | 45.57 | 46.14 | 45.14 | 46.09 | 268,912 | +0.15(+0.32%) |
May 11, 2015 | 45.53 | 46.03 | 45.39 | 45.94 | 333,538 | +0.32(+0.71%) |
May 08, 2015 | 45.61 | 45.99 | 45.28 | 45.62 | 478,727 | +0.63(+1.40%) |
May 07, 2015 | 44.33 | 45.34 | 44.13 | 44.99 | 504,825 | +0.56(+1.27%) |
May 06, 2015 | 43.95 | 44.44 | 43.47 | 44.43 | 305,073 | +0.52(+1.17%) |
May 05, 2015 | 44.15 | 44.65 | 43.50 | 43.91 | 466,127 | -0.52(-1.16%) |
May 04, 2015 | 44.48 | 44.94 | 44.30 | 44.43 | 277,963 | +0.04(+0.08%) |
May 01, 2015 | 44.16 | 44.83 | 43.91 | 44.39 | 204,238 | +0.28(+0.64%) |
Apr 30, 2015 | 45.06 | 45.26 | 44.03 | 44.11 | 397,028 | -1.38(-3.03%) |
Apr 29, 2015 | 45.73 | 45.90 | 45.25 | 45.49 | 161,928 | -0.41(-0.90%) |
Apr 28, 2015 | 45.75 | 46.04 | 45.45 | 45.90 | 140,141 | +0.16(+0.35%) |
Apr 27, 2015 | 45.51 | 46.08 | 45.42 | 45.74 | 279,674 | +0.31(+0.68%) |
Apr 24, 2015 | 46.13 | 46.33 | 45.31 | 45.43 | 215,836 | -0.51(-1.10%) |
Apr 23, 2015 | 45.63 | 46.07 | 45.57 | 45.94 | 175,765 | +0.07(+0.14%) |
Apr 22, 2015 | 45.64 | 46.09 | 44.91 | 45.87 | 422,328 | -0.19(-0.41%) |
Apr 21, 2015 | 45.80 | 47.50 | 45.24 | 46.06 | 491,606 | +0.52(+1.13%) |
Apr 20, 2015 | 45.07 | 45.99 | 45.07 | 45.54 | 352,087 | -0.20(-0.43%) |
Apr 17, 2015 | 46.01 | 46.08 | 45.30 | 45.74 | 367,116 | -0.53(-1.15%) |
Apr 16, 2015 | 46.35 | 46.59 | 46.14 | 46.28 | 182,740 | -0.33(-0.70%) |
Apr 15, 2015 | 46.35 | 46.91 | 46.16 | 46.60 | 230,382 | +0.38(+0.83%) |
Apr 14, 2015 | 46.18 | 46.53 | 45.81 | 46.22 | 201,059 | +0.04(+0.08%) |
Apr 13, 2015 | 46.12 | 46.67 | 46.11 | 46.18 | 145,593 | +0.06(+0.12%) |
Apr 10, 2015 | 45.99 | 46.18 | 45.78 | 46.13 | 196,177 | +0.43(+0.94%) |
Apr 09, 2015 | 45.32 | 45.99 | 45.27 | 45.69 | 373,748 | +0.20(+0.43%) |
Apr 08, 2015 | 45.32 | 45.53 | 44.92 | 45.50 | 309,514 | +0.16(+0.35%) |
Apr 07, 2015 | 46.90 | 46.90 | 45.27 | 45.34 | 723,210 | -2.87(-5.95%) |
Apr 06, 2015 | 47.35 | 48.33 | 47.34 | 48.21 | 365,261 | +0.44(+0.92%) |
Apr 02, 2015 | 47.73 | 47.77 | 47.77 | 47.77 | 161,810 | +0.04(+0.08%) |