Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 52.72 | 52.76 | 52.72 | 52.75 | 53,505 | +0.02(+0.04%) |
Jun 29, 2015 | 52.75 | 52.76 | 52.69 | 52.73 | 798,214 | +0.07(+0.13%) |
Jun 26, 2015 | 52.67 | 52.70 | 52.67 | 52.67 | 42,032 | -0.02(-0.03%) |
Jun 25, 2015 | 52.69 | 52.70 | 52.66 | 52.68 | 81,465 | -0.01(-0.02%) |
Jun 24, 2015 | 52.69 | 52.71 | 52.67 | 52.69 | 280,666 | +0.02(+0.03%) |
Jun 23, 2015 | 52.67 | 52.70 | 52.67 | 52.67 | 333,026 | -0.03(-0.06%) |
Jun 22, 2015 | 52.72 | 52.73 | 52.69 | 52.71 | 35,502 | -0.03(-0.06%) |
Jun 19, 2015 | 52.74 | 52.75 | 52.72 | 52.74 | 46,309 | +0.01(+0.02%) |
Jun 18, 2015 | 52.73 | 52.73 | 52.68 | 52.73 | 60,187 | +0.01(+0.02%) |
Jun 17, 2015 | 52.66 | 52.72 | 52.61 | 52.72 | 34,634 | +0.06(+0.11%) |
Jun 16, 2015 | 52.68 | 52.68 | 52.63 | 52.66 | 305,590 | -0.02(-0.04%) |
Jun 15, 2015 | 52.67 | 52.69 | 52.66 | 52.68 | 41,420 | +0.03(+0.05%) |
Jun 12, 2015 | 52.64 | 52.67 | 52.59 | 52.65 | 47,410 | +0.01(+0.02%) |
Jun 11, 2015 | 52.63 | 52.67 | 52.61 | 52.64 | 50,330 | +0.00(+0.00%) |
Jun 10, 2015 | 52.64 | 52.66 | 52.62 | 52.64 | 132,151 | +0.01(+0.02%) |
Jun 09, 2015 | 52.67 | 52.68 | 52.63 | 52.63 | 397,702 | -0.03(-0.07%) |
Jun 08, 2015 | 52.63 | 52.68 | 52.62 | 52.67 | 170,509 | +0.02(+0.03%) |
Jun 05, 2015 | 52.63 | 52.66 | 52.61 | 52.65 | 116,847 | -0.05(-0.10%) |
Jun 04, 2015 | 52.67 | 52.71 | 52.67 | 52.70 | 64,569 | +0.01(+0.02%) |
Jun 03, 2015 | 52.67 | 52.72 | 52.67 | 52.69 | 71,339 | -0.02(-0.03%) |
Jun 02, 2015 | 52.68 | 52.72 | 52.67 | 52.71 | 177,103 | -0.00(-0.00%) |
Jun 01, 2015 | 52.75 | 52.78 | 52.70 | 52.71 | 17,521 | -0.04(-0.07%) |
May 29, 2015 | 52.75 | 52.77 | 52.73 | 52.75 | 39,063 | +0.03(+0.07%) |
May 28, 2015 | 52.71 | 52.73 | 52.67 | 52.72 | 16,000 | +0.00(+0.00%) |
May 27, 2015 | 52.71 | 52.72 | 52.69 | 52.72 | 119,217 | +0.02(+0.03%) |
May 26, 2015 | 52.69 | 52.72 | 52.65 | 52.70 | 31,383 | +0.03(+0.05%) |
May 22, 2015 | 52.67 | 52.67 | 52.67 | 52.67 | 38,944 | -0.03(-0.07%) |
May 21, 2015 | 52.70 | 52.73 | 52.69 | 52.71 | 82,964 | +0.02(+0.03%) |
May 20, 2015 | 52.68 | 52.72 | 52.66 | 52.69 | 228,288 | +0.00(+0.00%) |
May 19, 2015 | 52.67 | 52.72 | 52.67 | 52.69 | 104,410 | -0.01(-0.02%) |
May 18, 2015 | 52.74 | 52.75 | 52.70 | 52.70 | 107,345 | -0.06(-0.11%) |
May 15, 2015 | 52.72 | 52.78 | 52.72 | 52.76 | 50,365 | +0.00(+0.00%) |
May 14, 2015 | 52.72 | 52.76 | 52.71 | 52.76 | 40,358 | +0.04(+0.08%) |
May 13, 2015 | 52.72 | 52.73 | 52.69 | 52.72 | 37,379 | +0.03(+0.07%) |
May 12, 2015 | 52.67 | 52.70 | 52.64 | 52.68 | 40,584 | +0.00(+0.00%) |
May 11, 2015 | 52.66 | 52.70 | 52.64 | 52.68 | 80,049 | -0.02(-0.03%) |
May 08, 2015 | 52.71 | 52.72 | 52.70 | 52.70 | 28,585 | +0.03(+0.07%) |
May 07, 2015 | 52.65 | 52.66 | 52.63 | 52.66 | 99,236 | +0.01(+0.02%) |
May 06, 2015 | 52.67 | 52.67 | 52.63 | 52.65 | 89,008 | +0.00(+0.00%) |
May 05, 2015 | 52.70 | 52.70 | 52.65 | 52.65 | 63,616 | -0.03(-0.05%) |
May 04, 2015 | 52.70 | 52.70 | 52.64 | 52.68 | 81,958 | +0.02(+0.03%) |
May 01, 2015 | 52.68 | 52.71 | 52.65 | 52.66 | 196,824 | -0.05(-0.10%) |
Apr 30, 2015 | 52.68 | 52.71 | 52.65 | 52.71 | 108,454 | +0.03(+0.07%) |
Apr 29, 2015 | 52.71 | 52.71 | 52.67 | 52.68 | 137,105 | -0.04(-0.08%) |
Apr 28, 2015 | 52.72 | 52.73 | 52.70 | 52.72 | 29,646 | -0.02(-0.03%) |
Apr 27, 2015 | 52.72 | 52.75 | 52.71 | 52.74 | 26,801 | -0.02(-0.03%) |
Apr 24, 2015 | 52.72 | 52.76 | 52.72 | 52.76 | 29,061 | +0.05(+0.09%) |
Apr 23, 2015 | 52.71 | 52.72 | 52.68 | 52.71 | 18,231 | +0.02(+0.05%) |
Apr 22, 2015 | 52.73 | 52.73 | 52.69 | 52.69 | 37,531 | -0.03(-0.07%) |
Apr 21, 2015 | 52.74 | 52.72 | 52.70 | 52.72 | 14,741 | -0.00(-0.01%) |
Apr 20, 2015 | 52.77 | 52.77 | 52.71 | 52.73 | 51,563 | -0.03(-0.06%) |
Apr 17, 2015 | 52.72 | 52.76 | 52.71 | 52.76 | 175,064 | +0.00(+0.00%) |
Apr 16, 2015 | 52.73 | 52.76 | 52.71 | 52.76 | 65,598 | +0.03(+0.07%) |
Apr 15, 2015 | 52.74 | 52.75 | 52.71 | 52.72 | 58,224 | +0.00(+0.00%) |
Apr 14, 2015 | 52.74 | 52.75 | 52.71 | 52.72 | 30,860 | +0.01(+0.01%) |
Apr 13, 2015 | 52.67 | 52.71 | 52.66 | 52.71 | 163,297 | +0.04(+0.08%) |
Apr 10, 2015 | 52.68 | 52.72 | 52.65 | 52.67 | 109,503 | -0.03(-0.06%) |
Apr 09, 2015 | 52.70 | 52.72 | 52.69 | 52.71 | 25,509 | -0.02(-0.03%) |
Apr 08, 2015 | 52.74 | 52.74 | 52.70 | 52.72 | 100,921 | +0.01(+0.02%) |
Apr 07, 2015 | 52.71 | 52.76 | 52.71 | 52.71 | 32,424 | -0.03(-0.07%) |
Apr 06, 2015 | 52.75 | 52.77 | 52.72 | 52.75 | 32,858 | +0.06(+0.11%) |
Apr 02, 2015 | 52.70 | 52.69 | 52.69 | 52.69 | 34,209 | -0.03(-0.07%) |