Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.47 | 51.85 | 51.40 | 51.67 | 293,304 | -0.19(-0.37%) |
Jun 29, 2015 | 51.28 | 51.90 | 50.98 | 51.86 | 423,793 | +1.19(+2.36%) |
Jun 26, 2015 | 50.37 | 50.88 | 50.32 | 50.66 | 389,117 | +0.30(+0.60%) |
Jun 25, 2015 | 50.09 | 50.44 | 50.03 | 50.36 | 175,018 | +0.11(+0.22%) |
Jun 24, 2015 | 50.06 | 50.26 | 49.86 | 50.25 | 174,368 | +0.26(+0.51%) |
Jun 23, 2015 | 50.01 | 50.21 | 49.98 | 49.99 | 148,721 | -0.07(-0.15%) |
Jun 22, 2015 | 50.05 | 50.14 | 49.90 | 50.07 | 353,040 | -0.39(-0.76%) |
Jun 19, 2015 | 50.18 | 50.45 | 50.13 | 50.45 | 218,570 | +0.24(+0.48%) |
Jun 18, 2015 | 50.74 | 50.77 | 50.09 | 50.21 | 489,330 | -0.70(-1.37%) |
Jun 17, 2015 | 50.96 | 51.22 | 50.77 | 50.91 | 299,375 | -0.17(-0.32%) |
Jun 16, 2015 | 51.42 | 51.42 | 50.98 | 51.08 | 109,559 | -0.26(-0.50%) |
Jun 15, 2015 | 51.50 | 51.75 | 51.27 | 51.33 | 234,492 | +0.26(+0.50%) |
Jun 12, 2015 | 50.95 | 51.15 | 50.84 | 51.08 | 320,810 | +0.40(+0.80%) |
Jun 11, 2015 | 50.56 | 50.77 | 50.45 | 50.67 | 174,343 | -0.09(-0.18%) |
Jun 10, 2015 | 51.31 | 51.33 | 50.62 | 50.77 | 319,985 | -0.67(-1.30%) |
Jun 09, 2015 | 51.47 | 51.81 | 51.28 | 51.44 | 245,295 | +0.06(+0.12%) |
Jun 08, 2015 | 50.87 | 51.46 | 50.86 | 51.37 | 273,628 | +0.53(+1.05%) |
Jun 05, 2015 | 50.78 | 51.15 | 50.68 | 50.84 | 379,389 | +0.10(+0.20%) |
Jun 04, 2015 | 50.64 | 50.89 | 50.32 | 50.74 | 182,431 | +0.36(+0.71%) |
Jun 03, 2015 | 50.29 | 50.46 | 50.17 | 50.38 | 101,682 | -0.14(-0.27%) |
Jun 02, 2015 | 50.53 | 50.77 | 50.29 | 50.52 | 174,978 | +0.14(+0.27%) |
Jun 01, 2015 | 50.25 | 50.76 | 50.25 | 50.38 | 192,997 | -0.13(-0.25%) |
May 29, 2015 | 50.25 | 50.63 | 50.19 | 50.51 | 233,180 | +0.27(+0.53%) |
May 28, 2015 | 50.23 | 50.38 | 50.12 | 50.24 | 222,540 | +0.12(+0.24%) |
May 27, 2015 | 50.78 | 50.88 | 50.07 | 50.12 | 466,149 | -0.83(-1.62%) |
May 26, 2015 | 50.49 | 51.14 | 50.41 | 50.95 | 213,529 | +0.61(+1.20%) |
May 22, 2015 | 50.36 | 50.34 | 50.34 | 50.34 | 71,760 | +0.01(+0.03%) |
May 21, 2015 | 50.68 | 50.74 | 50.27 | 50.33 | 259,340 | -0.27(-0.54%) |
May 20, 2015 | 50.55 | 50.85 | 50.30 | 50.60 | 155,174 | -0.03(-0.05%) |
May 19, 2015 | 50.49 | 50.69 | 50.43 | 50.63 | 123,798 | +0.06(+0.13%) |
May 18, 2015 | 50.86 | 50.90 | 50.47 | 50.56 | 477,352 | -0.22(-0.43%) |
May 15, 2015 | 50.66 | 50.92 | 50.60 | 50.78 | 178,566 | +0.00(+0.00%) |
May 14, 2015 | 51.11 | 51.31 | 50.75 | 50.78 | 250,847 | -0.79(-1.53%) |
May 13, 2015 | 51.40 | 51.61 | 51.18 | 51.57 | 184,574 | -0.07(-0.14%) |
May 12, 2015 | 51.75 | 52.12 | 51.41 | 51.65 | 312,100 | +0.21(+0.41%) |
May 11, 2015 | 51.24 | 51.45 | 51.10 | 51.44 | 143,783 | +0.19(+0.38%) |
May 08, 2015 | 51.32 | 51.40 | 51.13 | 51.24 | 146,368 | -0.63(-1.22%) |
May 07, 2015 | 52.19 | 52.20 | 51.74 | 51.88 | 353,320 | -0.31(-0.60%) |
May 06, 2015 | 51.77 | 52.54 | 51.61 | 52.19 | 486,783 | +0.36(+0.69%) |
May 05, 2015 | 51.22 | 51.85 | 51.11 | 51.83 | 339,313 | +0.83(+1.62%) |
May 04, 2015 | 50.89 | 51.02 | 50.70 | 51.00 | 267,465 | -0.08(-0.16%) |
May 01, 2015 | 51.54 | 51.58 | 51.06 | 51.09 | 280,335 | -0.69(-1.33%) |
Apr 30, 2015 | 51.24 | 52.02 | 51.07 | 51.78 | 495,269 | +0.80(+1.57%) |
Apr 29, 2015 | 50.97 | 51.25 | 50.66 | 50.98 | 212,780 | +0.29(+0.58%) |
Apr 28, 2015 | 50.55 | 51.07 | 50.43 | 50.68 | 198,947 | +0.11(+0.22%) |
Apr 27, 2015 | 50.26 | 50.66 | 50.18 | 50.57 | 216,074 | +0.13(+0.25%) |
Apr 24, 2015 | 50.62 | 50.64 | 50.38 | 50.44 | 326,586 | -0.70(-1.36%) |
Apr 23, 2015 | 51.52 | 51.52 | 50.92 | 51.14 | 180,664 | -0.18(-0.36%) |
Apr 22, 2015 | 51.48 | 51.80 | 51.25 | 51.33 | 502,163 | -0.28(-0.53%) |
Apr 21, 2015 | 51.52 | 51.66 | 51.48 | 51.60 | 114,013 | -0.24(-0.46%) |
Apr 20, 2015 | 52.34 | 52.38 | 51.75 | 51.84 | 214,548 | -0.78(-1.48%) |
Apr 17, 2015 | 52.29 | 52.84 | 52.20 | 52.62 | 304,361 | +0.80(+1.54%) |
Apr 16, 2015 | 51.88 | 51.94 | 51.74 | 51.82 | 227,215 | +0.06(+0.12%) |
Apr 15, 2015 | 51.90 | 51.98 | 51.65 | 51.76 | 373,048 | -0.32(-0.62%) |
Apr 14, 2015 | 51.93 | 52.34 | 51.84 | 52.08 | 234,803 | +0.14(+0.27%) |
Apr 13, 2015 | 51.77 | 51.98 | 51.49 | 51.94 | 151,541 | +0.14(+0.27%) |
Apr 10, 2015 | 52.01 | 52.14 | 51.80 | 51.80 | 104,092 | -0.22(-0.42%) |
Apr 09, 2015 | 52.35 | 52.53 | 52.00 | 52.02 | 122,391 | -0.34(-0.65%) |
Apr 08, 2015 | 52.73 | 52.74 | 52.28 | 52.36 | 129,651 | -0.39(-0.75%) |
Apr 07, 2015 | 52.71 | 52.76 | 52.33 | 52.76 | 246,709 | +0.07(+0.14%) |
Apr 06, 2015 | 53.45 | 53.45 | 52.53 | 52.68 | 138,360 | -0.40(-0.76%) |
Apr 02, 2015 | 53.08 | 53.09 | 53.09 | 53.09 | 88,203 | -0.09(-0.17%) |