Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.12 | 51.26 | 50.26 | 51.03 | 276,245 | +1.32(+2.65%) |
Jun 29, 2015 | 50.71 | 50.71 | 49.67 | 49.71 | 147,112 | -0.92(-1.82%) |
Jun 26, 2015 | 51.16 | 51.19 | 50.50 | 50.63 | 155,322 | -0.02(-0.04%) |
Jun 25, 2015 | 50.65 | 50.74 | 50.40 | 50.65 | 304,359 | +0.99(+1.99%) |
Jun 24, 2015 | 49.99 | 50.02 | 49.54 | 49.67 | 124,367 | -0.55(-1.10%) |
Jun 23, 2015 | 49.94 | 50.33 | 49.88 | 50.22 | 96,143 | +0.58(+1.17%) |
Jun 22, 2015 | 49.93 | 50.02 | 49.53 | 49.64 | 207,439 | -0.07(-0.15%) |
Jun 19, 2015 | 49.16 | 50.34 | 49.09 | 49.71 | 345,093 | +0.43(+0.88%) |
Jun 18, 2015 | 49.31 | 49.46 | 49.11 | 49.28 | 104,257 | +0.40(+0.81%) |
Jun 17, 2015 | 48.09 | 48.95 | 47.98 | 48.88 | 208,954 | +1.10(+2.30%) |
Jun 16, 2015 | 47.47 | 47.85 | 47.36 | 47.78 | 182,523 | -0.07(-0.15%) |
Jun 15, 2015 | 47.59 | 47.91 | 47.59 | 47.86 | 143,102 | -0.22(-0.46%) |
Jun 12, 2015 | 47.95 | 48.14 | 47.57 | 48.08 | 199,807 | -0.21(-0.44%) |
Jun 11, 2015 | 48.13 | 48.37 | 47.98 | 48.29 | 223,789 | -0.63(-1.28%) |
Jun 10, 2015 | 48.83 | 48.96 | 48.51 | 48.92 | 101,796 | +0.68(+1.42%) |
Jun 09, 2015 | 48.33 | 48.33 | 47.88 | 48.24 | 226,541 | -0.69(-1.41%) |
Jun 08, 2015 | 49.32 | 49.37 | 48.92 | 48.93 | 87,321 | -0.74(-1.49%) |
Jun 05, 2015 | 49.57 | 49.69 | 49.01 | 49.67 | 146,604 | -0.10(-0.20%) |
Jun 04, 2015 | 49.57 | 50.06 | 49.25 | 49.77 | 203,649 | -0.05(-0.09%) |
Jun 03, 2015 | 49.55 | 50.02 | 49.55 | 49.81 | 153,694 | -0.42(-0.84%) |
Jun 02, 2015 | 50.39 | 50.54 | 50.02 | 50.24 | 214,471 | -0.60(-1.18%) |
Jun 01, 2015 | 51.32 | 51.40 | 50.69 | 50.84 | 123,120 | -0.30(-0.58%) |
May 29, 2015 | 51.19 | 51.39 | 50.89 | 51.13 | 286,853 | -0.06(-0.13%) |
May 28, 2015 | 51.20 | 51.27 | 50.74 | 51.20 | 211,010 | -0.31(-0.61%) |
May 27, 2015 | 51.44 | 51.67 | 51.20 | 51.51 | 297,811 | +0.73(+1.43%) |
May 26, 2015 | 51.37 | 51.37 | 50.74 | 50.78 | 271,844 | -2.14(-4.04%) |
May 22, 2015 | 52.70 | 52.92 | 52.92 | 52.92 | 262,668 | +0.56(+1.07%) |
May 21, 2015 | 52.51 | 52.60 | 51.95 | 52.36 | 268,734 | -0.24(-0.46%) |
May 20, 2015 | 52.30 | 52.76 | 52.03 | 52.60 | 247,911 | -0.08(-0.16%) |
May 19, 2015 | 52.31 | 52.89 | 52.05 | 52.68 | 314,446 | +0.93(+1.80%) |
May 18, 2015 | 52.11 | 52.19 | 51.65 | 51.75 | 332,124 | +0.73(+1.43%) |
May 15, 2015 | 50.66 | 51.09 | 50.63 | 51.02 | 267,407 | +0.42(+0.84%) |
May 14, 2015 | 50.88 | 50.97 | 50.38 | 50.60 | 452,592 | +0.24(+0.48%) |
May 13, 2015 | 50.47 | 50.64 | 50.03 | 50.36 | 248,703 | +0.43(+0.87%) |
May 12, 2015 | 49.40 | 50.46 | 49.02 | 49.92 | 434,477 | +1.02(+2.09%) |
May 11, 2015 | 48.70 | 49.21 | 48.61 | 48.90 | 263,718 | -0.01(-0.02%) |
May 08, 2015 | 48.76 | 49.07 | 48.48 | 48.91 | 130,536 | +1.07(+2.24%) |
May 07, 2015 | 47.76 | 48.10 | 47.28 | 47.84 | 328,447 | -0.56(-1.16%) |
May 06, 2015 | 49.14 | 49.14 | 48.35 | 48.40 | 98,648 | -0.90(-1.83%) |
May 05, 2015 | 49.55 | 49.67 | 49.06 | 49.31 | 327,056 | +0.01(+0.02%) |
May 04, 2015 | 49.30 | 49.47 | 49.00 | 49.30 | 197,343 | +0.60(+1.23%) |
May 01, 2015 | 48.23 | 48.83 | 48.17 | 48.70 | 244,386 | +0.75(+1.56%) |
Apr 30, 2015 | 48.20 | 48.48 | 47.56 | 47.95 | 496,611 | -1.37(-2.79%) |
Apr 29, 2015 | 49.43 | 49.73 | 49.07 | 49.32 | 240,678 | -0.61(-1.22%) |
Apr 28, 2015 | 49.93 | 50.42 | 49.60 | 49.93 | 297,090 | +0.51(+1.03%) |
Apr 27, 2015 | 49.54 | 49.85 | 49.13 | 49.43 | 522,768 | -1.82(-3.55%) |
Apr 24, 2015 | 51.18 | 51.90 | 50.74 | 51.24 | 423,718 | -0.77(-1.47%) |
Apr 23, 2015 | 51.80 | 52.20 | 51.17 | 52.01 | 301,596 | -0.18(-0.35%) |
Apr 22, 2015 | 52.35 | 52.49 | 52.05 | 52.19 | 273,509 | +0.28(+0.53%) |
Apr 21, 2015 | 51.36 | 52.34 | 51.29 | 51.92 | 424,281 | -0.61(-1.16%) |
Apr 20, 2015 | 52.72 | 52.95 | 52.52 | 52.52 | 241,964 | -1.66(-3.06%) |
Apr 17, 2015 | 54.10 | 54.31 | 53.58 | 54.19 | 382,759 | -0.37(-0.68%) |
Apr 16, 2015 | 54.73 | 54.85 | 53.74 | 54.55 | 313,730 | -0.42(-0.76%) |
Apr 15, 2015 | 55.62 | 55.93 | 54.92 | 54.97 | 246,082 | -0.55(-1.00%) |
Apr 14, 2015 | 55.38 | 55.67 | 54.89 | 55.52 | 345,316 | +0.30(+0.53%) |
Apr 13, 2015 | 55.85 | 56.13 | 55.16 | 55.23 | 209,168 | -0.50(-0.89%) |
Apr 10, 2015 | 55.74 | 55.85 | 55.55 | 55.73 | 237,210 | +0.20(+0.37%) |
Apr 09, 2015 | 55.82 | 55.90 | 55.26 | 55.52 | 290,748 | -0.32(-0.58%) |
Apr 08, 2015 | 55.16 | 55.91 | 55.09 | 55.85 | 382,208 | +2.07(+3.84%) |
Apr 07, 2015 | 54.02 | 54.41 | 53.67 | 53.78 | 291,721 | -0.06(-0.10%) |
Apr 06, 2015 | 54.25 | 55.08 | 53.60 | 53.83 | 305,138 | +1.70(+3.26%) |
Apr 02, 2015 | 52.24 | 52.14 | 52.14 | 52.14 | 182,881 | -0.20(-0.39%) |