Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.89 | 52.02 | 51.48 | 51.66 | 288,896 | +0.05(+0.09%) |
Jun 29, 2015 | 52.21 | 52.98 | 51.54 | 51.61 | 397,429 | -1.37(-2.59%) |
Jun 26, 2015 | 52.97 | 53.13 | 52.56 | 52.98 | 847,080 | +0.28(+0.53%) |
Jun 25, 2015 | 52.91 | 52.96 | 52.41 | 52.70 | 342,321 | -0.14(-0.27%) |
Jun 24, 2015 | 52.37 | 52.97 | 52.33 | 52.84 | 504,464 | +0.39(+0.75%) |
Jun 23, 2015 | 52.35 | 52.54 | 52.26 | 52.45 | 320,693 | +0.14(+0.27%) |
Jun 22, 2015 | 52.32 | 52.52 | 51.97 | 52.31 | 269,804 | +0.35(+0.67%) |
Jun 19, 2015 | 52.26 | 52.35 | 51.87 | 51.96 | 426,935 | -0.23(-0.45%) |
Jun 18, 2015 | 51.73 | 52.57 | 51.43 | 52.20 | 415,201 | +0.70(+1.35%) |
Jun 17, 2015 | 51.34 | 52.09 | 51.26 | 51.50 | 620,941 | +0.27(+0.53%) |
Jun 16, 2015 | 50.65 | 51.34 | 50.35 | 51.23 | 490,019 | +0.41(+0.81%) |
Jun 15, 2015 | 50.40 | 50.82 | 49.84 | 50.81 | 395,045 | +0.16(+0.32%) |
Jun 12, 2015 | 50.64 | 50.89 | 50.39 | 50.65 | 309,891 | -0.26(-0.52%) |
Jun 11, 2015 | 51.09 | 51.09 | 50.42 | 50.92 | 275,903 | +0.16(+0.31%) |
Jun 10, 2015 | 50.10 | 51.15 | 50.10 | 50.76 | 578,020 | +0.54(+1.07%) |
Jun 09, 2015 | 50.28 | 50.31 | 49.93 | 50.22 | 343,394 | -0.06(-0.11%) |
Jun 08, 2015 | 50.91 | 50.91 | 49.94 | 50.28 | 339,378 | -0.50(-0.98%) |
Jun 05, 2015 | 49.86 | 50.85 | 49.61 | 50.78 | 497,731 | +0.98(+1.96%) |
Jun 04, 2015 | 49.31 | 49.93 | 48.78 | 49.80 | 716,391 | +0.05(+0.09%) |
Jun 03, 2015 | 48.90 | 49.77 | 48.78 | 49.75 | 387,967 | +1.01(+2.06%) |
Jun 02, 2015 | 48.35 | 49.29 | 48.29 | 48.75 | 401,583 | +0.12(+0.25%) |
Jun 01, 2015 | 48.07 | 48.65 | 47.50 | 48.63 | 373,200 | +0.77(+1.61%) |
May 29, 2015 | 48.62 | 48.79 | 47.57 | 47.86 | 336,726 | -0.82(-1.68%) |
May 28, 2015 | 49.26 | 49.32 | 48.40 | 48.67 | 352,775 | -0.56(-1.14%) |
May 27, 2015 | 49.19 | 49.32 | 48.64 | 49.24 | 483,632 | +0.25(+0.52%) |
May 26, 2015 | 49.53 | 50.33 | 48.76 | 48.98 | 394,513 | -0.96(-1.92%) |
May 22, 2015 | 50.54 | 49.94 | 49.94 | 49.94 | 424,505 | -0.59(-1.17%) |
May 21, 2015 | 49.42 | 51.28 | 49.27 | 50.53 | 805,735 | +2.55(+5.31%) |
May 20, 2015 | 47.85 | 48.17 | 47.53 | 47.99 | 209,399 | +0.30(+0.63%) |
May 19, 2015 | 48.15 | 48.15 | 47.25 | 47.69 | 302,773 | -0.46(-0.96%) |
May 18, 2015 | 47.42 | 48.19 | 47.39 | 48.15 | 272,349 | +0.56(+1.18%) |
May 15, 2015 | 47.44 | 47.66 | 47.39 | 47.58 | 320,976 | -0.01(-0.02%) |
May 14, 2015 | 46.89 | 47.59 | 46.67 | 47.59 | 325,791 | +0.85(+1.83%) |
May 13, 2015 | 46.20 | 46.82 | 45.95 | 46.74 | 270,185 | +0.65(+1.40%) |
May 12, 2015 | 45.57 | 46.15 | 45.14 | 46.09 | 268,899 | +0.15(+0.32%) |
May 11, 2015 | 45.53 | 46.03 | 45.40 | 45.95 | 333,522 | +0.32(+0.71%) |
May 08, 2015 | 45.61 | 45.99 | 45.28 | 45.62 | 478,704 | +0.63(+1.40%) |
May 07, 2015 | 44.33 | 45.35 | 44.13 | 44.99 | 504,802 | +0.56(+1.27%) |
May 06, 2015 | 43.95 | 44.44 | 43.47 | 44.43 | 305,059 | +0.52(+1.17%) |
May 05, 2015 | 44.15 | 44.65 | 43.50 | 43.92 | 466,106 | -0.52(-1.16%) |
May 04, 2015 | 44.48 | 44.95 | 44.30 | 44.43 | 277,950 | +0.04(+0.08%) |
May 01, 2015 | 44.16 | 44.83 | 43.91 | 44.39 | 204,228 | +0.28(+0.64%) |
Apr 30, 2015 | 45.06 | 45.27 | 44.03 | 44.11 | 397,009 | -1.38(-3.03%) |
Apr 29, 2015 | 45.73 | 45.90 | 45.26 | 45.49 | 161,921 | -0.41(-0.90%) |
Apr 28, 2015 | 45.75 | 46.04 | 45.45 | 45.90 | 140,134 | +0.16(+0.35%) |
Apr 27, 2015 | 45.51 | 46.08 | 45.42 | 45.74 | 279,661 | +0.31(+0.68%) |
Apr 24, 2015 | 46.13 | 46.33 | 45.31 | 45.43 | 215,825 | -0.51(-1.10%) |
Apr 23, 2015 | 45.63 | 46.07 | 45.57 | 45.94 | 175,757 | +0.07(+0.14%) |
Apr 22, 2015 | 45.64 | 46.09 | 44.91 | 45.87 | 422,308 | -0.19(-0.41%) |
Apr 21, 2015 | 45.80 | 47.51 | 45.24 | 46.06 | 491,583 | +0.52(+1.13%) |
Apr 20, 2015 | 45.07 | 45.99 | 45.07 | 45.55 | 352,070 | -0.20(-0.43%) |
Apr 17, 2015 | 46.02 | 46.08 | 45.30 | 45.74 | 367,099 | -0.53(-1.15%) |
Apr 16, 2015 | 46.35 | 46.60 | 46.15 | 46.28 | 182,731 | -0.33(-0.70%) |
Apr 15, 2015 | 46.35 | 46.92 | 46.17 | 46.61 | 230,372 | +0.38(+0.83%) |
Apr 14, 2015 | 46.18 | 46.53 | 45.81 | 46.22 | 201,050 | +0.04(+0.08%) |
Apr 13, 2015 | 46.12 | 46.67 | 46.11 | 46.18 | 145,586 | +0.06(+0.12%) |
Apr 10, 2015 | 45.99 | 46.18 | 45.78 | 46.13 | 196,168 | +0.43(+0.94%) |
Apr 09, 2015 | 45.32 | 45.99 | 45.27 | 45.70 | 373,731 | +0.20(+0.43%) |
Apr 08, 2015 | 45.32 | 45.53 | 44.92 | 45.50 | 309,499 | +0.16(+0.35%) |
Apr 07, 2015 | 46.91 | 46.91 | 45.27 | 45.34 | 723,176 | -2.87(-5.95%) |
Apr 06, 2015 | 47.36 | 48.33 | 47.35 | 48.21 | 365,244 | +0.44(+0.92%) |
Apr 02, 2015 | 47.73 | 47.77 | 47.77 | 47.77 | 161,802 | +0.04(+0.08%) |