Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.10 | 51.19 | 50.49 | 50.73 | 1,824,774 | +0.13(+0.26%) |
Jun 29, 2015 | 51.22 | 51.36 | 50.58 | 50.59 | 873,274 | -1.32(-2.54%) |
Jun 26, 2015 | 51.95 | 52.06 | 51.77 | 51.91 | 191,577 | +0.04(+0.08%) |
Jun 25, 2015 | 52.19 | 52.26 | 51.87 | 51.87 | 698,530 | -0.15(-0.28%) |
Jun 24, 2015 | 52.30 | 52.33 | 51.99 | 52.02 | 316,977 | -0.35(-0.67%) |
Jun 23, 2015 | 52.44 | 52.45 | 52.31 | 52.37 | 627,545 | +0.08(+0.16%) |
Jun 22, 2015 | 52.22 | 52.50 | 52.22 | 52.29 | 310,965 | +0.58(+1.12%) |
Jun 19, 2015 | 51.99 | 51.99 | 51.70 | 51.71 | 478,640 | -0.25(-0.47%) |
Jun 18, 2015 | 51.58 | 52.16 | 51.58 | 51.95 | 1,134,229 | +0.53(+1.03%) |
Jun 17, 2015 | 51.37 | 51.58 | 51.08 | 51.42 | 430,033 | +0.00(+0.00%) |
Jun 16, 2015 | 51.19 | 51.45 | 51.08 | 51.42 | 226,823 | +0.14(+0.27%) |
Jun 15, 2015 | 51.14 | 51.28 | 50.93 | 51.28 | 247,225 | -0.29(-0.56%) |
Jun 12, 2015 | 51.54 | 51.65 | 51.41 | 51.57 | 259,499 | -0.34(-0.65%) |
Jun 11, 2015 | 51.95 | 51.99 | 51.76 | 51.90 | 233,895 | +0.09(+0.17%) |
Jun 10, 2015 | 51.45 | 51.89 | 51.40 | 51.81 | 836,024 | +0.83(+1.62%) |
Jun 09, 2015 | 51.05 | 51.13 | 50.82 | 50.99 | 389,919 | -0.12(-0.24%) |
Jun 08, 2015 | 51.34 | 51.34 | 51.08 | 51.11 | 229,675 | -0.22(-0.43%) |
Jun 05, 2015 | 51.31 | 51.53 | 51.14 | 51.33 | 266,864 | -0.32(-0.62%) |
Jun 04, 2015 | 51.93 | 52.08 | 51.55 | 51.65 | 303,559 | -0.51(-0.97%) |
Jun 03, 2015 | 52.18 | 52.35 | 51.99 | 52.16 | 851,505 | +0.20(+0.38%) |
Jun 02, 2015 | 51.85 | 52.18 | 51.74 | 51.96 | 626,787 | +0.08(+0.16%) |
Jun 01, 2015 | 52.11 | 52.11 | 51.66 | 51.88 | 418,425 | +0.00(+0.00%) |
May 29, 2015 | 52.20 | 52.22 | 51.76 | 51.88 | 408,058 | -0.37(-0.71%) |
May 28, 2015 | 52.20 | 52.26 | 51.94 | 52.25 | 400,250 | -0.18(-0.34%) |
May 27, 2015 | 52.07 | 52.46 | 51.96 | 52.43 | 295,230 | +0.45(+0.87%) |
May 26, 2015 | 52.44 | 52.46 | 51.85 | 51.98 | 396,262 | -0.65(-1.24%) |
May 22, 2015 | 52.73 | 52.63 | 52.63 | 52.63 | 334,080 | -0.20(-0.39%) |
May 21, 2015 | 52.69 | 52.88 | 52.64 | 52.84 | 222,798 | +0.20(+0.37%) |
May 20, 2015 | 52.67 | 52.80 | 52.53 | 52.64 | 526,380 | -0.02(-0.03%) |
May 19, 2015 | 52.71 | 52.75 | 52.58 | 52.66 | 309,633 | -0.07(-0.12%) |
May 18, 2015 | 52.64 | 52.78 | 52.56 | 52.72 | 583,517 | -0.02(-0.05%) |
May 15, 2015 | 52.75 | 52.75 | 52.51 | 52.75 | 267,417 | +0.10(+0.19%) |
May 14, 2015 | 52.50 | 52.67 | 52.41 | 52.65 | 486,089 | +0.52(+0.99%) |
May 13, 2015 | 52.21 | 52.38 | 52.08 | 52.13 | 249,155 | +0.13(+0.25%) |
May 12, 2015 | 51.87 | 52.10 | 51.70 | 52.00 | 402,732 | -0.05(-0.09%) |
May 11, 2015 | 52.72 | 52.72 | 52.02 | 52.05 | 213,595 | -0.31(-0.59%) |
May 08, 2015 | 52.04 | 52.43 | 51.92 | 52.36 | 316,648 | +0.77(+1.49%) |
May 07, 2015 | 51.42 | 51.62 | 51.25 | 51.59 | 302,010 | +0.06(+0.11%) |
May 06, 2015 | 51.94 | 51.96 | 51.31 | 51.53 | 438,697 | -0.11(-0.22%) |
May 05, 2015 | 52.20 | 52.21 | 51.58 | 51.65 | 466,869 | -0.61(-1.17%) |
May 04, 2015 | 52.26 | 52.38 | 52.22 | 52.26 | 469,783 | +0.04(+0.08%) |
May 01, 2015 | 52.03 | 52.22 | 51.88 | 52.22 | 245,255 | +0.52(+1.00%) |
Apr 30, 2015 | 52.12 | 52.12 | 51.58 | 51.71 | 464,755 | -0.54(-1.03%) |
Apr 29, 2015 | 52.34 | 52.40 | 52.08 | 52.25 | 486,052 | -0.33(-0.62%) |
Apr 28, 2015 | 52.48 | 52.61 | 52.19 | 52.57 | 244,763 | +0.13(+0.25%) |
Apr 27, 2015 | 52.66 | 52.75 | 52.38 | 52.44 | 393,724 | -0.01(-0.02%) |
Apr 24, 2015 | 52.48 | 52.51 | 52.28 | 52.45 | 234,831 | +0.14(+0.27%) |
Apr 23, 2015 | 51.95 | 52.43 | 51.85 | 52.31 | 456,317 | +0.22(+0.42%) |
Apr 22, 2015 | 52.03 | 52.12 | 51.75 | 52.09 | 303,252 | +0.21(+0.41%) |
Apr 21, 2015 | 51.75 | 52.12 | 51.84 | 51.88 | 332,798 | +0.13(+0.25%) |
Apr 20, 2015 | 51.58 | 51.84 | 51.58 | 51.75 | 407,261 | +0.27(+0.52%) |
Apr 17, 2015 | 51.72 | 51.76 | 51.28 | 51.48 | 505,529 | -0.63(-1.21%) |
Apr 16, 2015 | 52.02 | 52.26 | 51.92 | 52.11 | 224,506 | +0.05(+0.09%) |
Apr 15, 2015 | 51.86 | 52.14 | 51.85 | 52.06 | 339,831 | +0.29(+0.57%) |
Apr 14, 2015 | 51.61 | 51.81 | 51.53 | 51.76 | 282,126 | +0.22(+0.43%) |
Apr 13, 2015 | 51.77 | 51.85 | 51.54 | 51.54 | 444,399 | -0.26(-0.51%) |
Apr 10, 2015 | 51.63 | 51.81 | 51.56 | 51.81 | 586,746 | +0.25(+0.48%) |
Apr 09, 2015 | 51.49 | 51.60 | 51.29 | 51.56 | 511,323 | +0.13(+0.25%) |
Apr 08, 2015 | 51.35 | 51.58 | 51.22 | 51.43 | 645,918 | +0.29(+0.58%) |
Apr 07, 2015 | 51.24 | 51.47 | 51.13 | 51.13 | 540,690 | -0.10(-0.19%) |
Apr 06, 2015 | 50.80 | 51.41 | 50.80 | 51.23 | 337,899 | +0.44(+0.87%) |
Apr 02, 2015 | 50.63 | 50.79 | 50.79 | 50.79 | 277,036 | +0.34(+0.67%) |