Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.05 | 50.38 | 49.77 | 50.25 | 1,024,861 | +0.83(+1.68%) |
Jun 29, 2015 | 49.27 | 50.21 | 48.94 | 49.42 | 988,300 | -0.40(-0.81%) |
Jun 26, 2015 | 50.33 | 50.48 | 49.72 | 49.82 | 958,423 | -0.27(-0.53%) |
Jun 25, 2015 | 50.39 | 50.81 | 49.92 | 50.09 | 932,112 | -0.10(-0.20%) |
Jun 24, 2015 | 50.38 | 50.79 | 50.18 | 50.19 | 627,586 | -0.41(-0.81%) |
Jun 23, 2015 | 51.66 | 51.67 | 50.44 | 50.60 | 819,531 | -1.11(-2.15%) |
Jun 22, 2015 | 51.88 | 52.05 | 51.27 | 51.71 | 596,791 | +0.40(+0.78%) |
Jun 19, 2015 | 51.03 | 51.45 | 50.68 | 51.31 | 1,248,937 | +0.32(+0.63%) |
Jun 18, 2015 | 50.68 | 51.16 | 50.47 | 50.99 | 961,261 | +0.04(+0.09%) |
Jun 17, 2015 | 51.37 | 51.47 | 50.51 | 50.94 | 1,288,602 | -0.54(-1.06%) |
Jun 16, 2015 | 51.93 | 52.23 | 51.32 | 51.49 | 1,413,303 | -0.70(-1.35%) |
Jun 15, 2015 | 51.99 | 52.37 | 51.49 | 52.19 | 764,555 | -0.01(-0.02%) |
Jun 12, 2015 | 52.48 | 52.58 | 52.11 | 52.20 | 690,135 | -0.48(-0.91%) |
Jun 11, 2015 | 52.65 | 52.95 | 52.49 | 52.68 | 1,012,069 | +0.27(+0.51%) |
Jun 10, 2015 | 52.41 | 52.49 | 51.98 | 52.41 | 673,720 | +0.09(+0.17%) |
Jun 09, 2015 | 52.55 | 52.59 | 51.97 | 52.32 | 1,255,856 | -0.20(-0.39%) |
Jun 08, 2015 | 53.23 | 53.35 | 52.41 | 52.53 | 989,100 | -0.65(-1.22%) |
Jun 05, 2015 | 53.09 | 53.30 | 52.84 | 53.18 | 479,642 | +0.06(+0.12%) |
Jun 04, 2015 | 52.79 | 53.22 | 52.40 | 53.12 | 860,241 | +0.00(+0.00%) |
Jun 03, 2015 | 53.19 | 53.48 | 52.73 | 53.12 | 663,248 | -0.08(-0.15%) |
Jun 02, 2015 | 52.64 | 53.27 | 52.16 | 53.20 | 948,495 | +0.30(+0.57%) |
Jun 01, 2015 | 52.41 | 53.09 | 52.18 | 52.90 | 892,201 | +0.46(+0.88%) |
May 29, 2015 | 52.28 | 52.99 | 52.19 | 52.43 | 993,552 | +0.15(+0.29%) |
May 28, 2015 | 51.69 | 52.36 | 51.69 | 52.28 | 642,753 | +0.49(+0.95%) |
May 27, 2015 | 51.26 | 52.06 | 51.24 | 51.79 | 1,233,154 | +0.61(+1.18%) |
May 26, 2015 | 51.04 | 51.37 | 50.79 | 51.18 | 934,698 | +0.30(+0.60%) |
May 22, 2015 | 51.05 | 50.88 | 50.88 | 50.88 | 900,393 | -0.21(-0.42%) |
May 21, 2015 | 51.02 | 51.22 | 50.60 | 51.09 | 821,736 | +0.06(+0.12%) |
May 20, 2015 | 50.53 | 51.42 | 50.35 | 51.03 | 796,263 | +0.37(+0.74%) |
May 19, 2015 | 50.33 | 51.06 | 50.33 | 50.66 | 1,153,828 | +0.27(+0.53%) |
May 18, 2015 | 49.48 | 50.41 | 49.22 | 50.39 | 2,254,820 | +0.54(+1.09%) |
May 15, 2015 | 50.22 | 50.22 | 49.63 | 49.85 | 1,153,777 | -0.23(-0.46%) |
May 14, 2015 | 49.28 | 50.42 | 49.28 | 50.08 | 3,179,504 | +0.87(+1.77%) |
May 13, 2015 | 52.29 | 52.29 | 48.34 | 49.21 | 10,017,779 | -8.77(-15.13%) |
May 12, 2015 | 57.83 | 58.10 | 57.31 | 57.98 | 445,952 | -0.20(-0.35%) |
May 11, 2015 | 57.97 | 58.34 | 57.91 | 58.19 | 717,476 | -0.02(-0.03%) |
May 08, 2015 | 58.48 | 59.09 | 58.07 | 58.20 | 624,930 | +0.40(+0.69%) |
May 07, 2015 | 57.65 | 57.97 | 57.50 | 57.81 | 570,088 | +0.30(+0.52%) |
May 06, 2015 | 57.79 | 58.00 | 57.23 | 57.50 | 655,559 | +0.20(+0.34%) |
May 05, 2015 | 58.26 | 58.34 | 57.11 | 57.31 | 940,586 | -0.92(-1.58%) |
May 04, 2015 | 57.74 | 58.56 | 57.67 | 58.23 | 1,094,658 | +0.77(+1.34%) |
May 01, 2015 | 56.70 | 57.52 | 56.70 | 57.46 | 1,151,528 | +0.74(+1.31%) |
Apr 30, 2015 | 56.75 | 57.24 | 56.48 | 56.71 | 995,311 | -0.13(-0.23%) |
Apr 29, 2015 | 57.42 | 57.52 | 56.76 | 56.85 | 1,061,921 | -0.52(-0.91%) |
Apr 28, 2015 | 56.99 | 57.89 | 56.79 | 57.37 | 1,188,803 | +0.12(+0.20%) |
Apr 27, 2015 | 57.94 | 58.40 | 56.98 | 57.26 | 2,178,583 | -1.02(-1.75%) |
Apr 24, 2015 | 59.16 | 60.23 | 57.70 | 58.28 | 3,521,353 | -6.81(-10.47%) |
Apr 23, 2015 | 64.32 | 65.76 | 64.13 | 65.09 | 1,357,182 | +0.09(+0.14%) |
Apr 22, 2015 | 64.42 | 65.14 | 64.35 | 65.00 | 919,350 | +0.15(+0.23%) |
Apr 21, 2015 | 64.87 | 65.23 | 64.54 | 64.85 | 1,111,576 | +0.17(+0.26%) |
Apr 20, 2015 | 64.15 | 64.80 | 64.00 | 64.68 | 648,227 | +0.92(+1.45%) |
Apr 17, 2015 | 63.77 | 63.87 | 63.23 | 63.76 | 813,434 | -0.33(-0.51%) |
Apr 16, 2015 | 64.86 | 64.88 | 64.01 | 64.09 | 841,810 | -0.69(-1.07%) |
Apr 15, 2015 | 64.96 | 65.03 | 64.75 | 64.78 | 890,479 | -0.67(-1.03%) |
Apr 14, 2015 | 66.29 | 66.29 | 64.77 | 65.45 | 911,029 | -0.88(-1.32%) |
Apr 13, 2015 | 66.33 | 66.72 | 66.12 | 66.33 | 681,361 | -0.04(-0.05%) |
Apr 10, 2015 | 65.57 | 66.56 | 65.35 | 66.36 | 676,509 | +0.87(+1.33%) |
Apr 09, 2015 | 64.71 | 65.57 | 64.52 | 65.50 | 630,330 | +0.80(+1.23%) |
Apr 08, 2015 | 64.08 | 64.91 | 64.08 | 64.70 | 1,089,225 | +0.47(+0.73%) |
Apr 07, 2015 | 66.60 | 66.82 | 64.23 | 64.23 | 1,843,487 | -1.31(-2.00%) |
Apr 06, 2015 | 64.34 | 65.90 | 64.34 | 65.54 | 2,153,457 | +1.22(+1.89%) |
Apr 02, 2015 | 63.58 | 64.32 | 64.32 | 64.32 | 754,344 | +1.00(+1.58%) |