Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.64 | 50.47 | 49.64 | 49.91 | 182,477 | +1.11(+2.27%) |
Jun 29, 2015 | 49.36 | 49.41 | 48.65 | 48.80 | 42,769 | -0.96(-1.92%) |
Jun 26, 2015 | 50.04 | 50.35 | 49.53 | 49.75 | 78,977 | -1.45(-2.84%) |
Jun 25, 2015 | 52.06 | 52.45 | 51.21 | 51.21 | 128,821 | -1.23(-2.35%) |
Jun 24, 2015 | 52.52 | 52.78 | 52.31 | 52.44 | 114,006 | -0.57(-1.08%) |
Jun 23, 2015 | 52.79 | 53.12 | 52.74 | 53.02 | 89,531 | +1.61(+3.14%) |
Jun 22, 2015 | 51.00 | 51.61 | 51.00 | 51.40 | 58,631 | +1.23(+2.44%) |
Jun 19, 2015 | 50.24 | 50.60 | 50.14 | 50.18 | 74,415 | -0.13(-0.25%) |
Jun 18, 2015 | 49.97 | 50.61 | 51.61 | 50.30 | 85,749 | -1.31(-2.54%) |
Jun 17, 2015 | 51.52 | 51.94 | 51.35 | 51.61 | 49,216 | -0.08(-0.16%) |
Jun 16, 2015 | 51.22 | 51.74 | 51.08 | 51.70 | 60,766 | -1.12(-2.11%) |
Jun 15, 2015 | 53.00 | 53.03 | 52.69 | 52.81 | 43,951 | -2.12(-3.86%) |
Jun 12, 2015 | 54.93 | 55.10 | 54.93 | 54.94 | 26,326 | +0.20(+0.37%) |
Jun 11, 2015 | 54.67 | 54.98 | 54.51 | 54.73 | 43,714 | +0.52(+0.95%) |
Jun 10, 2015 | 53.45 | 54.26 | 53.45 | 54.22 | 60,676 | -0.56(-1.02%) |
Jun 09, 2015 | 54.51 | 54.78 | 54.41 | 54.78 | 28,588 | -1.31(-2.34%) |
Jun 08, 2015 | 56.09 | 56.42 | 55.96 | 56.09 | 36,990 | -0.03(-0.05%) |
Jun 05, 2015 | 55.77 | 56.11 | 55.49 | 56.11 | 32,808 | -0.27(-0.48%) |
Jun 04, 2015 | 56.59 | 56.59 | 56.08 | 56.38 | 36,738 | -0.80(-1.40%) |
Jun 03, 2015 | 57.11 | 57.24 | 56.81 | 57.19 | 48,450 | +0.49(+0.86%) |
Jun 02, 2015 | 56.59 | 56.86 | 56.47 | 56.69 | 52,122 | +0.21(+0.37%) |
Jun 01, 2015 | 56.82 | 56.92 | 56.48 | 56.48 | 73,515 | -0.18(-0.31%) |
May 29, 2015 | 56.61 | 56.70 | 56.11 | 56.66 | 99,905 | +0.49(+0.87%) |
May 28, 2015 | 55.98 | 56.26 | 55.60 | 56.17 | 93,852 | -2.57(-4.37%) |
May 27, 2015 | 58.46 | 58.83 | 58.14 | 58.74 | 56,106 | +0.12(+0.20%) |
May 26, 2015 | 59.25 | 59.36 | 58.33 | 58.62 | 65,816 | +0.35(+0.60%) |
May 22, 2015 | 57.82 | 58.27 | 58.27 | 58.27 | 77,517 | +1.52(+2.68%) |
May 21, 2015 | 56.93 | 57.17 | 56.75 | 56.75 | 108,309 | -2.13(-3.61%) |
May 20, 2015 | 58.94 | 59.13 | 58.69 | 58.88 | 75,960 | -0.97(-1.62%) |
May 19, 2015 | 59.91 | 60.08 | 59.62 | 59.85 | 63,471 | +0.68(+1.15%) |
May 18, 2015 | 59.79 | 59.80 | 58.99 | 59.17 | 135,966 | -2.52(-4.08%) |
May 15, 2015 | 61.35 | 61.83 | 61.19 | 61.69 | 57,531 | +2.54(+4.30%) |
May 14, 2015 | 59.74 | 59.74 | 59.11 | 59.14 | 136,576 | -1.29(-2.13%) |
May 13, 2015 | 60.77 | 60.94 | 60.31 | 60.43 | 400,830 | +1.01(+1.71%) |
May 12, 2015 | 59.13 | 59.43 | 59.01 | 59.42 | 92,992 | +0.11(+0.18%) |
May 11, 2015 | 60.31 | 60.31 | 59.28 | 59.31 | 75,673 | -0.64(-1.07%) |
May 08, 2015 | 59.94 | 60.36 | 59.77 | 59.95 | 38,831 | +1.63(+2.79%) |
May 07, 2015 | 57.95 | 58.42 | 57.67 | 58.32 | 49,976 | -0.54(-0.92%) |
May 06, 2015 | 59.94 | 59.98 | 58.52 | 58.86 | 90,675 | -1.98(-3.25%) |
May 05, 2015 | 61.63 | 61.64 | 60.75 | 60.84 | 52,860 | -2.91(-4.56%) |
May 04, 2015 | 63.27 | 63.95 | 63.19 | 63.75 | 52,328 | +1.73(+2.79%) |
May 01, 2015 | 61.74 | 62.09 | 61.57 | 62.02 | 35,223 | +0.39(+0.63%) |
Apr 30, 2015 | 61.84 | 61.88 | 61.32 | 61.63 | 68,692 | -1.61(-2.55%) |
Apr 29, 2015 | 63.59 | 63.84 | 63.06 | 63.24 | 56,885 | -0.66(-1.03%) |
Apr 28, 2015 | 63.70 | 63.94 | 63.19 | 63.90 | 74,254 | -0.85(-1.31%) |
Apr 27, 2015 | 64.66 | 64.81 | 64.26 | 64.74 | 80,167 | +0.33(+0.52%) |
Apr 24, 2015 | 64.09 | 64.48 | 64.04 | 64.41 | 177,172 | +2.75(+4.46%) |
Apr 23, 2015 | 61.70 | 61.89 | 60.83 | 61.66 | 297,738 | -0.65(-1.04%) |
Apr 22, 2015 | 62.19 | 62.33 | 61.88 | 62.31 | 437,023 | +1.01(+1.64%) |
Apr 21, 2015 | 61.41 | 61.50 | 61.08 | 61.30 | 592,995 | +0.93(+1.54%) |
Apr 20, 2015 | 60.27 | 60.68 | 60.07 | 60.37 | 63,825 | +2.84(+4.94%) |
Apr 17, 2015 | 57.02 | 57.66 | 56.50 | 57.53 | 106,399 | -3.39(-5.56%) |
Apr 16, 2015 | 60.35 | 61.23 | 60.27 | 60.92 | 88,766 | -0.22(-0.37%) |
Apr 15, 2015 | 60.90 | 61.26 | 60.90 | 61.15 | 57,987 | +0.50(+0.82%) |
Apr 14, 2015 | 60.12 | 60.80 | 59.96 | 60.65 | 52,247 | +0.25(+0.41%) |
Apr 13, 2015 | 61.57 | 61.72 | 60.40 | 60.40 | 90,493 | -2.99(-4.72%) |
Apr 10, 2015 | 62.96 | 63.99 | 62.73 | 63.39 | 111,742 | -1.64(-2.53%) |
Apr 09, 2015 | 63.31 | 65.03 | 62.47 | 65.03 | 182,221 | +3.24(+5.24%) |
Apr 08, 2015 | 60.54 | 61.86 | 60.54 | 61.79 | 112,441 | +5.39(+9.56%) |
Apr 07, 2015 | 56.80 | 56.98 | 56.38 | 56.40 | 55,781 | +0.09(+0.16%) |
Apr 06, 2015 | 55.96 | 56.59 | 55.96 | 56.31 | 25,709 | +0.66(+1.18%) |
Apr 02, 2015 | 55.26 | 55.65 | 55.65 | 55.65 | 23,953 | +1.05(+1.92%) |