Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.81 | 50.82 | 50.07 | 50.52 | 12,366 | -0.94(-1.83%) |
Jun 29, 2015 | 51.35 | 51.49 | 50.96 | 51.46 | 30,435 | +1.16(+2.31%) |
Jun 26, 2015 | 50.78 | 50.92 | 50.22 | 50.30 | 3,348 | +0.09(+0.18%) |
Jun 25, 2015 | 50.24 | 50.37 | 50.13 | 50.21 | 10,364 | +0.48(+0.96%) |
Jun 24, 2015 | 48.99 | 50.02 | 48.88 | 49.73 | 5,679 | +0.68(+1.40%) |
Jun 23, 2015 | 50.21 | 50.21 | 48.87 | 49.05 | 14,926 | -0.74(-1.49%) |
Jun 22, 2015 | 50.45 | 50.50 | 49.77 | 49.79 | 14,842 | -0.32(-0.64%) |
Jun 19, 2015 | 50.08 | 50.35 | 50.08 | 50.11 | 2,660 | +0.71(+1.44%) |
Jun 18, 2015 | 49.45 | 49.47 | 49.33 | 49.40 | 1,707 | -0.32(-0.64%) |
Jun 17, 2015 | 48.82 | 50.45 | 48.67 | 49.72 | 18,818 | +0.11(+0.22%) |
Jun 16, 2015 | 49.65 | 49.68 | 49.61 | 49.61 | 924 | -0.34(-0.68%) |
Jun 15, 2015 | 50.10 | 50.29 | 49.95 | 49.95 | 34,925 | +0.32(+0.64%) |
Jun 12, 2015 | 49.65 | 49.80 | 49.36 | 49.63 | 13,041 | +0.55(+1.12%) |
Jun 11, 2015 | 48.97 | 49.38 | 48.93 | 49.08 | 9,348 | +0.38(+0.77%) |
Jun 10, 2015 | 48.34 | 49.24 | 48.34 | 48.70 | 27,870 | -1.05(-2.10%) |
Jun 09, 2015 | 49.95 | 49.95 | 49.57 | 49.75 | 9,067 | -1.56(-3.04%) |
Jun 08, 2015 | 51.00 | 51.40 | 50.90 | 51.31 | 5,358 | +0.69(+1.36%) |
Jun 05, 2015 | 52.43 | 52.48 | 50.46 | 50.62 | 20,128 | -0.68(-1.33%) |
Jun 04, 2015 | 50.72 | 51.55 | 50.72 | 51.30 | 41,653 | +1.17(+2.33%) |
Jun 03, 2015 | 49.37 | 50.23 | 49.16 | 50.13 | 13,122 | +1.37(+2.81%) |
Jun 02, 2015 | 49.25 | 49.46 | 48.67 | 48.76 | 29,001 | -0.84(-1.69%) |
Jun 01, 2015 | 49.70 | 50.32 | 49.47 | 49.60 | 14,681 | -0.14(-0.28%) |
May 29, 2015 | 51.38 | 51.40 | 49.48 | 49.74 | 52,698 | -2.13(-4.11%) |
May 28, 2015 | 52.75 | 52.97 | 51.87 | 51.87 | 60,315 | -0.10(-0.19%) |
May 27, 2015 | 52.04 | 52.20 | 49.84 | 51.97 | 49,133 | +0.53(+1.03%) |
May 26, 2015 | 51.23 | 51.90 | 50.97 | 51.44 | 34,202 | +1.19(+2.37%) |
May 22, 2015 | 50.36 | 50.25 | 50.25 | 50.25 | 21,800 | +0.77(+1.55%) |
May 21, 2015 | 50.10 | 50.22 | 49.35 | 49.48 | 8,114 | -1.72(-3.36%) |
May 20, 2015 | 51.25 | 51.57 | 50.93 | 51.20 | 26,929 | -0.53(-1.03%) |
May 19, 2015 | 50.90 | 51.85 | 50.82 | 51.73 | 27,961 | +1.90(+3.82%) |
May 18, 2015 | 49.67 | 49.97 | 49.58 | 49.83 | 1,500 | +0.24(+0.48%) |
May 15, 2015 | 50.44 | 50.72 | 49.59 | 49.59 | 11,295 | -0.02(-0.04%) |
May 14, 2015 | 49.00 | 49.83 | 48.91 | 49.61 | 7,608 | +0.34(+0.69%) |
May 13, 2015 | 48.43 | 49.27 | 48.02 | 49.27 | 16,477 | +0.16(+0.33%) |
May 12, 2015 | 49.80 | 49.80 | 48.55 | 49.11 | 24,630 | -0.89(-1.78%) |
May 11, 2015 | 49.80 | 50.40 | 49.58 | 50.00 | 18,581 | +0.13(+0.26%) |
May 08, 2015 | 50.11 | 50.85 | 49.72 | 49.87 | 12,718 | -0.61(-1.21%) |
May 07, 2015 | 49.38 | 50.53 | 49.25 | 50.48 | 31,953 | +1.55(+3.17%) |
May 06, 2015 | 47.96 | 48.94 | 47.43 | 48.93 | 39,257 | -0.15(-0.31%) |
May 05, 2015 | 48.92 | 49.22 | 48.69 | 49.08 | 54,170 | -1.31(-2.60%) |
May 04, 2015 | 50.33 | 50.58 | 50.33 | 50.39 | 9,347 | +0.36(+0.71%) |
May 01, 2015 | 50.23 | 50.60 | 50.03 | 50.03 | 15,613 | +0.25(+0.51%) |
Apr 30, 2015 | 50.70 | 50.83 | 49.74 | 49.78 | 26,440 | -1.03(-2.03%) |
Apr 29, 2015 | 52.05 | 52.05 | 50.07 | 50.81 | 32,036 | -1.36(-2.61%) |
Apr 28, 2015 | 52.20 | 52.24 | 51.48 | 52.17 | 71,659 | -0.07(-0.13%) |
Apr 27, 2015 | 51.81 | 52.28 | 51.46 | 52.24 | 13,209 | +0.20(+0.38%) |
Apr 24, 2015 | 52.16 | 52.54 | 51.93 | 52.04 | 8,172 | +0.33(+0.64%) |
Apr 23, 2015 | 52.50 | 52.50 | 51.09 | 51.71 | 15,657 | -1.20(-2.27%) |
Apr 22, 2015 | 52.63 | 53.06 | 52.26 | 52.91 | 18,826 | +0.34(+0.65%) |
Apr 21, 2015 | 51.83 | 52.81 | 51.51 | 52.57 | 47,175 | +0.97(+1.87%) |
Apr 20, 2015 | 52.14 | 52.22 | 51.00 | 51.60 | 35,554 | -0.06(-0.12%) |
Apr 17, 2015 | 51.69 | 52.26 | 51.03 | 51.66 | 55,817 | +0.27(+0.53%) |
Apr 16, 2015 | 51.98 | 52.50 | 50.65 | 51.39 | 24,392 | -0.68(-1.31%) |
Apr 15, 2015 | 54.02 | 54.20 | 51.48 | 52.07 | 77,019 | -2.53(-4.63%) |
Apr 14, 2015 | 55.00 | 55.11 | 54.01 | 54.60 | 32,132 | -0.98(-1.76%) |
Apr 13, 2015 | 54.87 | 56.64 | 54.77 | 55.58 | 61,217 | -0.24(-0.43%) |
Apr 10, 2015 | 56.73 | 56.73 | 55.72 | 55.82 | 23,918 | -1.21(-2.12%) |
Apr 09, 2015 | 56.76 | 57.11 | 55.83 | 57.03 | 36,000 | +0.11(+0.20%) |
Apr 08, 2015 | 55.18 | 57.39 | 55.13 | 56.92 | 85,543 | +2.71(+4.99%) |
Apr 07, 2015 | 56.79 | 56.79 | 53.93 | 54.21 | 137,156 | -1.98(-3.52%) |
Apr 06, 2015 | 58.16 | 58.58 | 55.90 | 56.19 | 32,886 | -2.88(-4.88%) |
Apr 02, 2015 | 59.82 | 59.07 | 59.07 | 59.07 | 20,900 | -0.05(-0.08%) |