Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.02 | 50.36 | 49.25 | 49.66 | 507,305 | +0.21(+0.43%) |
Jun 29, 2015 | 49.86 | 50.20 | 49.41 | 49.45 | 373,362 | -0.89(-1.76%) |
Jun 26, 2015 | 50.55 | 50.60 | 50.19 | 50.34 | 630,734 | -0.24(-0.47%) |
Jun 25, 2015 | 51.59 | 51.59 | 50.21 | 50.58 | 238,825 | -0.83(-1.61%) |
Jun 24, 2015 | 51.82 | 52.11 | 51.11 | 51.40 | 211,671 | -0.47(-0.91%) |
Jun 23, 2015 | 51.53 | 51.89 | 51.21 | 51.88 | 216,964 | +0.26(+0.51%) |
Jun 22, 2015 | 51.54 | 51.70 | 51.25 | 51.62 | 236,334 | +0.46(+0.89%) |
Jun 19, 2015 | 51.24 | 51.54 | 50.79 | 51.16 | 428,516 | +0.00(+0.00%) |
Jun 18, 2015 | 51.12 | 51.45 | 50.87 | 51.16 | 217,996 | +0.14(+0.28%) |
Jun 17, 2015 | 51.31 | 51.59 | 50.60 | 51.02 | 237,448 | -0.21(-0.41%) |
Jun 16, 2015 | 51.11 | 51.39 | 50.91 | 51.23 | 215,127 | -0.03(-0.07%) |
Jun 15, 2015 | 51.13 | 51.29 | 50.66 | 51.26 | 295,529 | -0.45(-0.87%) |
Jun 12, 2015 | 51.91 | 51.93 | 51.36 | 51.71 | 158,355 | -0.35(-0.67%) |
Jun 11, 2015 | 51.96 | 52.21 | 51.59 | 52.06 | 350,236 | +0.27(+0.52%) |
Jun 10, 2015 | 51.55 | 51.97 | 51.42 | 51.78 | 263,222 | +0.57(+1.12%) |
Jun 09, 2015 | 51.93 | 52.02 | 51.08 | 51.21 | 281,812 | -0.46(-0.90%) |
Jun 08, 2015 | 51.95 | 52.19 | 51.56 | 51.67 | 250,736 | -0.33(-0.63%) |
Jun 05, 2015 | 51.50 | 52.03 | 51.23 | 52.00 | 264,159 | +0.31(+0.61%) |
Jun 04, 2015 | 51.82 | 51.89 | 51.37 | 51.69 | 398,677 | -0.42(-0.81%) |
Jun 03, 2015 | 51.40 | 52.52 | 51.40 | 52.11 | 281,488 | +0.76(+1.48%) |
Jun 02, 2015 | 50.96 | 51.58 | 50.96 | 51.35 | 251,734 | +0.20(+0.40%) |
Jun 01, 2015 | 51.40 | 51.60 | 50.67 | 51.15 | 395,985 | -0.03(-0.07%) |
May 29, 2015 | 51.65 | 52.09 | 50.96 | 51.18 | 268,696 | -0.59(-1.14%) |
May 28, 2015 | 51.93 | 51.95 | 51.30 | 51.78 | 185,475 | -0.28(-0.54%) |
May 27, 2015 | 51.43 | 52.15 | 51.26 | 52.06 | 299,914 | +0.63(+1.23%) |
May 26, 2015 | 52.34 | 52.42 | 51.15 | 51.42 | 426,808 | -1.10(-2.10%) |
May 22, 2015 | 52.89 | 52.52 | 52.52 | 52.52 | 216,042 | -0.43(-0.81%) |
May 21, 2015 | 52.77 | 53.56 | 52.69 | 52.95 | 262,799 | +0.31(+0.59%) |
May 20, 2015 | 52.69 | 53.09 | 52.29 | 52.64 | 402,003 | +0.08(+0.16%) |
May 19, 2015 | 52.68 | 52.95 | 51.85 | 52.56 | 368,661 | -0.23(-0.43%) |
May 18, 2015 | 52.18 | 52.94 | 51.96 | 52.78 | 367,400 | +0.40(+0.77%) |
May 15, 2015 | 52.47 | 52.68 | 52.00 | 52.38 | 249,166 | -0.19(-0.37%) |
May 14, 2015 | 52.07 | 52.65 | 51.74 | 52.57 | 586,943 | +0.94(+1.82%) |
May 13, 2015 | 51.28 | 51.70 | 50.60 | 51.63 | 300,265 | +0.65(+1.27%) |
May 12, 2015 | 50.87 | 51.17 | 50.27 | 50.98 | 422,548 | +0.17(+0.33%) |
May 11, 2015 | 50.42 | 51.11 | 50.34 | 50.82 | 588,796 | +0.40(+0.78%) |
May 08, 2015 | 50.46 | 50.99 | 50.37 | 50.42 | 509,117 | +0.24(+0.47%) |
May 07, 2015 | 50.66 | 50.66 | 50.02 | 50.18 | 539,628 | -0.64(-1.26%) |
May 06, 2015 | 51.08 | 51.63 | 50.15 | 50.82 | 517,239 | -0.19(-0.36%) |
May 05, 2015 | 51.92 | 52.56 | 50.79 | 51.01 | 530,922 | -0.88(-1.70%) |
May 04, 2015 | 52.09 | 52.32 | 51.58 | 51.89 | 439,548 | -0.13(-0.26%) |
May 01, 2015 | 51.83 | 52.28 | 51.58 | 52.03 | 673,750 | +0.63(+1.23%) |
Apr 30, 2015 | 51.61 | 52.17 | 51.27 | 51.40 | 837,884 | -0.45(-0.88%) |
Apr 29, 2015 | 51.58 | 52.09 | 51.31 | 51.85 | 904,949 | -0.27(-0.52%) |
Apr 28, 2015 | 50.34 | 52.28 | 49.98 | 52.12 | 1,386,788 | +0.94(+1.84%) |
Apr 27, 2015 | 51.47 | 51.95 | 51.07 | 51.18 | 763,184 | -0.24(-0.47%) |
Apr 24, 2015 | 52.02 | 52.17 | 51.22 | 51.42 | 368,780 | -0.34(-0.67%) |
Apr 23, 2015 | 51.69 | 52.10 | 51.26 | 51.77 | 451,494 | +0.03(+0.07%) |
Apr 22, 2015 | 51.72 | 51.78 | 51.05 | 51.73 | 188,736 | +0.16(+0.31%) |
Apr 21, 2015 | 52.24 | 52.24 | 51.19 | 51.57 | 245,978 | -0.45(-0.87%) |
Apr 20, 2015 | 51.93 | 52.21 | 51.62 | 52.03 | 296,109 | +0.55(+1.06%) |
Apr 17, 2015 | 51.79 | 51.79 | 51.08 | 51.48 | 307,892 | -0.65(-1.24%) |
Apr 16, 2015 | 52.59 | 52.83 | 51.80 | 52.13 | 438,999 | -0.46(-0.88%) |
Apr 15, 2015 | 52.38 | 52.83 | 52.36 | 52.59 | 755,657 | +0.42(+0.81%) |
Apr 14, 2015 | 52.43 | 52.54 | 52.08 | 52.17 | 558,338 | +0.14(+0.27%) |
Apr 13, 2015 | 52.30 | 52.83 | 51.98 | 52.03 | 453,887 | -0.17(-0.32%) |
Apr 10, 2015 | 52.79 | 54.18 | 52.16 | 52.19 | 559,001 | -0.37(-0.70%) |
Apr 09, 2015 | 52.52 | 52.94 | 52.30 | 52.56 | 304,399 | +0.00(+0.00%) |
Apr 08, 2015 | 53.24 | 53.41 | 52.46 | 52.56 | 565,208 | -0.79(-1.48%) |
Apr 07, 2015 | 53.99 | 53.99 | 53.30 | 53.36 | 261,874 | -0.73(-1.35%) |
Apr 06, 2015 | 52.88 | 54.42 | 52.83 | 54.09 | 390,387 | +1.13(+2.13%) |
Apr 02, 2015 | 52.72 | 52.96 | 52.96 | 52.96 | 283,815 | +0.06(+0.11%) |