Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.66 | 51.02 | 50.01 | 50.55 | 1,144,892 | +0.87(+1.74%) |
Jun 29, 2015 | 50.87 | 51.71 | 49.65 | 49.69 | 921,845 | -2.23(-4.30%) |
Jun 26, 2015 | 52.11 | 52.45 | 50.65 | 51.92 | 1,373,524 | -0.31(-0.60%) |
Jun 25, 2015 | 53.12 | 53.42 | 52.15 | 52.23 | 747,216 | -0.83(-1.56%) |
Jun 24, 2015 | 53.09 | 54.01 | 52.44 | 53.06 | 1,004,399 | -0.37(-0.69%) |
Jun 23, 2015 | 52.16 | 54.00 | 52.16 | 53.43 | 1,302,530 | +1.06(+2.02%) |
Jun 22, 2015 | 52.15 | 52.55 | 51.14 | 52.37 | 753,940 | +0.78(+1.52%) |
Jun 19, 2015 | 52.07 | 52.93 | 51.19 | 51.59 | 1,242,649 | -1.26(-2.39%) |
Jun 18, 2015 | 53.47 | 54.38 | 52.71 | 52.85 | 773,477 | -0.31(-0.58%) |
Jun 17, 2015 | 55.78 | 56.20 | 53.12 | 53.16 | 953,802 | -1.45(-2.66%) |
Jun 16, 2015 | 54.33 | 55.19 | 54.27 | 54.61 | 824,537 | +0.47(+0.87%) |
Jun 15, 2015 | 54.29 | 55.42 | 53.77 | 54.14 | 771,529 | -0.86(-1.56%) |
Jun 12, 2015 | 54.81 | 55.25 | 54.27 | 55.00 | 584,822 | -0.29(-0.53%) |
Jun 11, 2015 | 56.69 | 56.69 | 54.71 | 55.29 | 862,596 | -1.36(-2.40%) |
Jun 10, 2015 | 55.45 | 57.06 | 55.18 | 56.65 | 886,392 | +2.13(+3.91%) |
Jun 09, 2015 | 53.90 | 55.13 | 52.95 | 54.52 | 1,085,446 | +1.57(+2.97%) |
Jun 08, 2015 | 53.78 | 54.51 | 52.92 | 52.95 | 1,198,348 | -0.97(-1.79%) |
Jun 05, 2015 | 53.26 | 55.41 | 52.99 | 53.91 | 1,068,775 | +0.44(+0.82%) |
Jun 04, 2015 | 53.99 | 54.49 | 53.29 | 53.47 | 880,524 | -0.87(-1.60%) |
Jun 03, 2015 | 55.13 | 55.89 | 54.01 | 54.34 | 893,971 | -1.09(-1.97%) |
Jun 02, 2015 | 56.04 | 56.64 | 55.27 | 55.43 | 1,128,883 | -0.32(-0.57%) |
Jun 01, 2015 | 56.53 | 56.55 | 55.05 | 55.75 | 954,689 | -0.45(-0.80%) |
May 29, 2015 | 55.68 | 57.17 | 55.13 | 56.21 | 1,380,475 | +0.73(+1.31%) |
May 28, 2015 | 55.13 | 55.75 | 54.02 | 55.48 | 1,209,575 | -0.02(-0.03%) |
May 27, 2015 | 54.51 | 55.74 | 53.54 | 55.50 | 957,144 | +0.90(+1.64%) |
May 26, 2015 | 54.75 | 55.64 | 54.18 | 54.60 | 1,362,815 | -0.70(-1.26%) |
May 22, 2015 | 55.44 | 55.30 | 55.30 | 55.30 | 1,093,552 | -0.65(-1.16%) |
May 21, 2015 | 55.12 | 56.28 | 54.24 | 55.95 | 1,049,036 | +1.76(+3.25%) |
May 20, 2015 | 53.96 | 54.32 | 52.69 | 54.19 | 1,086,707 | +0.05(+0.09%) |
May 19, 2015 | 53.20 | 54.21 | 51.93 | 54.14 | 1,418,314 | +0.44(+0.82%) |
May 18, 2015 | 52.55 | 54.60 | 52.44 | 53.70 | 1,382,048 | +1.81(+3.49%) |
May 15, 2015 | 51.41 | 52.03 | 50.34 | 51.89 | 775,704 | +0.21(+0.40%) |
May 14, 2015 | 53.00 | 53.55 | 51.62 | 51.68 | 980,540 | -0.60(-1.15%) |
May 13, 2015 | 53.90 | 54.06 | 52.07 | 52.29 | 738,869 | -1.21(-2.26%) |
May 12, 2015 | 52.30 | 53.63 | 51.81 | 53.49 | 830,217 | +1.01(+1.92%) |
May 11, 2015 | 52.43 | 53.72 | 51.22 | 52.48 | 1,147,851 | +0.08(+0.16%) |
May 08, 2015 | 50.96 | 52.80 | 50.29 | 52.40 | 1,297,158 | +2.38(+4.77%) |
May 07, 2015 | 51.67 | 51.67 | 48.07 | 50.01 | 2,024,498 | -0.76(-1.50%) |
May 06, 2015 | 51.46 | 53.26 | 50.33 | 50.78 | 1,915,351 | -1.21(-2.32%) |
May 05, 2015 | 54.92 | 56.00 | 51.80 | 51.98 | 1,497,465 | -2.17(-4.00%) |
May 04, 2015 | 53.37 | 54.43 | 52.79 | 54.15 | 923,087 | +0.73(+1.36%) |
May 01, 2015 | 53.25 | 54.43 | 52.32 | 53.43 | 709,031 | -0.05(-0.09%) |
Apr 30, 2015 | 53.80 | 54.65 | 52.47 | 53.47 | 831,685 | -0.11(-0.21%) |
Apr 29, 2015 | 51.19 | 54.60 | 51.17 | 53.59 | 1,154,483 | +2.05(+3.97%) |
Apr 28, 2015 | 52.66 | 53.24 | 51.49 | 51.54 | 895,387 | -1.13(-2.15%) |
Apr 27, 2015 | 52.33 | 53.33 | 51.98 | 52.67 | 1,223,732 | +0.37(+0.70%) |
Apr 24, 2015 | 52.85 | 53.93 | 51.00 | 52.30 | 777,960 | -0.44(-0.84%) |
Apr 23, 2015 | 52.26 | 54.43 | 51.43 | 52.75 | 1,444,961 | +0.90(+1.73%) |
Apr 22, 2015 | 52.02 | 52.91 | 51.22 | 51.85 | 758,703 | -0.03(-0.05%) |
Apr 21, 2015 | 54.51 | 54.65 | 51.32 | 51.88 | 1,244,495 | -2.37(-4.36%) |
Apr 20, 2015 | 53.65 | 54.66 | 53.45 | 54.25 | 913,474 | +0.59(+1.11%) |
Apr 17, 2015 | 55.63 | 55.70 | 53.49 | 53.65 | 1,167,003 | -1.76(-3.18%) |
Apr 16, 2015 | 57.25 | 57.72 | 55.30 | 55.41 | 1,248,890 | -2.33(-4.03%) |
Apr 15, 2015 | 55.05 | 57.87 | 53.97 | 57.74 | 1,250,594 | +3.09(+5.66%) |
Apr 14, 2015 | 53.27 | 55.74 | 53.08 | 54.65 | 1,037,424 | +1.61(+3.04%) |
Apr 13, 2015 | 53.88 | 53.92 | 52.85 | 53.04 | 1,135,605 | -0.01(-0.02%) |
Apr 10, 2015 | 53.64 | 53.88 | 52.68 | 53.05 | 971,824 | +0.50(+0.95%) |
Apr 09, 2015 | 49.98 | 52.99 | 49.82 | 52.55 | 1,666,161 | +2.95(+5.95%) |
Apr 08, 2015 | 50.99 | 51.18 | 49.41 | 49.60 | 1,371,719 | -1.05(-2.07%) |
Apr 07, 2015 | 51.36 | 53.10 | 50.61 | 50.65 | 1,624,164 | -0.78(-1.52%) |
Apr 06, 2015 | 51.27 | 51.84 | 50.40 | 51.43 | 1,635,610 | +0.60(+1.19%) |
Apr 02, 2015 | 50.73 | 50.83 | 50.83 | 50.83 | 895,130 | -0.09(-0.18%) |