Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 53.57 | 54.24 | 53.27 | 54.18 | 138,979 | +1.14(+2.15%) |
Jun 29, 2015 | 54.00 | 54.35 | 52.97 | 53.04 | 177,415 | -1.51(-2.77%) |
Jun 26, 2015 | 56.05 | 56.05 | 54.32 | 54.55 | 182,704 | -1.20(-2.15%) |
Jun 25, 2015 | 55.60 | 55.75 | 55.09 | 55.75 | 110,917 | +0.33(+0.59%) |
Jun 24, 2015 | 56.28 | 56.29 | 55.29 | 55.42 | 178,363 | -0.87(-1.54%) |
Jun 23, 2015 | 56.19 | 56.51 | 56.07 | 56.29 | 107,944 | +0.22(+0.40%) |
Jun 22, 2015 | 55.74 | 56.10 | 55.62 | 56.07 | 146,975 | +0.71(+1.29%) |
Jun 19, 2015 | 55.56 | 55.61 | 55.17 | 55.36 | 112,761 | -0.07(-0.12%) |
Jun 18, 2015 | 54.64 | 55.53 | 54.64 | 55.43 | 138,576 | +1.06(+1.96%) |
Jun 17, 2015 | 54.37 | 54.67 | 54.19 | 54.36 | 150,812 | +0.10(+0.19%) |
Jun 16, 2015 | 54.05 | 54.26 | 53.89 | 54.26 | 131,458 | +0.42(+0.77%) |
Jun 15, 2015 | 53.45 | 53.70 | 53.04 | 53.84 | 105,840 | +0.00(+0.00%) |
Jun 12, 2015 | 54.24 | 54.64 | 53.73 | 53.84 | 133,899 | -0.60(-1.10%) |
Jun 11, 2015 | 54.33 | 54.49 | 54.18 | 54.44 | 77,695 | +0.33(+0.62%) |
Jun 10, 2015 | 53.83 | 54.28 | 53.58 | 54.11 | 591,891 | +0.35(+0.65%) |
Jun 09, 2015 | 54.13 | 54.13 | 53.42 | 53.76 | 186,402 | -0.35(-0.65%) |
Jun 08, 2015 | 54.59 | 54.59 | 54.03 | 54.11 | 142,231 | -0.34(-0.63%) |
Jun 05, 2015 | 53.88 | 54.53 | 53.36 | 54.45 | 198,650 | +0.48(+0.89%) |
Jun 04, 2015 | 54.40 | 54.53 | 53.66 | 53.97 | 84,324 | -0.35(-0.64%) |
Jun 03, 2015 | 54.25 | 54.39 | 53.85 | 54.32 | 58,963 | +0.36(+0.68%) |
Jun 02, 2015 | 53.85 | 54.31 | 53.46 | 53.96 | 989,365 | -0.01(-0.02%) |
Jun 01, 2015 | 54.16 | 54.21 | 53.41 | 53.97 | 150,001 | +0.04(+0.07%) |
May 29, 2015 | 53.86 | 54.44 | 53.76 | 53.93 | 519,656 | +0.06(+0.10%) |
May 28, 2015 | 53.63 | 53.91 | 53.41 | 53.87 | 107,495 | +0.15(+0.28%) |
May 27, 2015 | 53.12 | 53.76 | 53.02 | 53.72 | 168,565 | +0.82(+1.54%) |
May 26, 2015 | 53.45 | 53.45 | 52.69 | 52.91 | 166,320 | -0.54(-1.01%) |
May 22, 2015 | 53.46 | 53.44 | 53.44 | 53.44 | 192,688 | +0.11(+0.20%) |
May 21, 2015 | 53.23 | 53.43 | 53.10 | 53.33 | 63,321 | +0.03(+0.05%) |
May 20, 2015 | 53.07 | 53.46 | 52.81 | 53.31 | 80,302 | +0.30(+0.56%) |
May 19, 2015 | 52.97 | 53.27 | 52.77 | 53.01 | 119,489 | +0.15(+0.29%) |
May 18, 2015 | 52.31 | 52.93 | 52.25 | 52.86 | 166,605 | +0.43(+0.82%) |
May 15, 2015 | 52.38 | 52.51 | 52.14 | 52.43 | 94,707 | +0.15(+0.29%) |
May 14, 2015 | 52.05 | 52.35 | 51.52 | 52.28 | 69,741 | +0.57(+1.11%) |
May 13, 2015 | 52.08 | 52.32 | 51.53 | 51.71 | 75,056 | -0.25(-0.48%) |
May 12, 2015 | 52.00 | 52.06 | 51.46 | 51.95 | 86,704 | -0.48(-0.91%) |
May 11, 2015 | 54.88 | 54.88 | 52.07 | 52.43 | 151,884 | +0.40(+0.77%) |
May 08, 2015 | 51.56 | 52.57 | 51.56 | 52.03 | 171,268 | +0.66(+1.29%) |
May 07, 2015 | 51.03 | 51.57 | 50.76 | 51.37 | 208,799 | +0.14(+0.27%) |
May 06, 2015 | 51.79 | 51.79 | 50.83 | 51.23 | 160,154 | -0.23(-0.44%) |
May 05, 2015 | 52.27 | 52.38 | 51.28 | 51.46 | 138,832 | -0.93(-1.78%) |
May 04, 2015 | 52.32 | 52.93 | 52.14 | 52.39 | 300,784 | +0.26(+0.50%) |
May 01, 2015 | 51.32 | 52.18 | 51.32 | 52.13 | 229,024 | +1.25(+2.46%) |
Apr 30, 2015 | 52.59 | 52.59 | 50.56 | 50.88 | 979,825 | -1.90(-3.60%) |
Apr 29, 2015 | 53.08 | 53.63 | 52.44 | 52.78 | 302,298 | -0.54(-1.02%) |
Apr 28, 2015 | 53.56 | 53.92 | 52.12 | 53.32 | 247,461 | -0.09(-0.16%) |
Apr 27, 2015 | 55.96 | 55.96 | 53.32 | 53.41 | 452,136 | -2.69(-4.79%) |
Apr 24, 2015 | 56.40 | 56.40 | 55.97 | 56.09 | 357,756 | -0.80(-1.41%) |
Apr 23, 2015 | 56.42 | 57.00 | 56.14 | 56.90 | 86,527 | +0.36(+0.64%) |
Apr 22, 2015 | 56.78 | 56.88 | 56.18 | 56.54 | 93,223 | +0.00(+0.01%) |
Apr 21, 2015 | 56.84 | 56.87 | 56.48 | 56.53 | 113,586 | +0.26(+0.45%) |
Apr 20, 2015 | 56.55 | 56.61 | 55.87 | 56.28 | 189,908 | +0.14(+0.25%) |
Apr 17, 2015 | 56.40 | 56.62 | 55.56 | 56.13 | 239,071 | -0.68(-1.19%) |
Apr 16, 2015 | 56.56 | 56.84 | 56.56 | 56.81 | 134,644 | -0.08(-0.14%) |
Apr 15, 2015 | 56.60 | 57.19 | 56.57 | 56.89 | 349,611 | +0.59(+1.05%) |
Apr 14, 2015 | 56.24 | 56.36 | 55.79 | 56.30 | 68,671 | +0.03(+0.06%) |
Apr 13, 2015 | 56.17 | 56.70 | 56.11 | 56.27 | 200,178 | +0.17(+0.30%) |
Apr 10, 2015 | 55.55 | 56.22 | 55.43 | 56.10 | 176,115 | +0.61(+1.09%) |
Apr 09, 2015 | 55.34 | 55.96 | 54.97 | 55.49 | 363,110 | +0.18(+0.33%) |
Apr 08, 2015 | 53.66 | 55.42 | 53.66 | 55.31 | 140,669 | +1.80(+3.36%) |
Apr 07, 2015 | 52.96 | 54.02 | 52.96 | 53.51 | 153,373 | +0.35(+0.66%) |
Apr 06, 2015 | 52.85 | 53.37 | 52.85 | 53.16 | 182,350 | -0.03(-0.07%) |
Apr 02, 2015 | 53.35 | 53.20 | 53.20 | 53.20 | 376,156 | -0.07(-0.13%) |