Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.74 | 50.87 | 50.28 | 50.39 | 6,858,827 | +0.03(+0.06%) |
Jun 29, 2015 | 50.87 | 51.12 | 50.34 | 50.36 | 5,368,952 | -0.77(-1.51%) |
Jun 26, 2015 | 51.11 | 51.34 | 50.96 | 51.13 | 7,294,038 | +0.03(+0.06%) |
Jun 25, 2015 | 51.00 | 51.36 | 50.89 | 51.10 | 6,591,467 | +0.31(+0.61%) |
Jun 24, 2015 | 51.06 | 51.39 | 50.79 | 50.79 | 8,168,633 | -0.35(-0.68%) |
Jun 23, 2015 | 51.69 | 51.73 | 50.92 | 51.14 | 4,772,041 | -0.48(-0.94%) |
Jun 22, 2015 | 51.49 | 51.95 | 51.43 | 51.62 | 6,525,498 | +0.29(+0.57%) |
Jun 19, 2015 | 51.46 | 51.65 | 51.23 | 51.33 | 12,036,826 | -0.28(-0.54%) |
Jun 18, 2015 | 51.08 | 51.90 | 50.98 | 51.61 | 6,241,099 | +0.79(+1.56%) |
Jun 17, 2015 | 50.82 | 51.04 | 50.38 | 50.82 | 6,671,009 | +0.01(+0.01%) |
Jun 16, 2015 | 50.59 | 50.82 | 50.30 | 50.81 | 6,269,070 | +0.34(+0.68%) |
Jun 15, 2015 | 50.44 | 50.77 | 50.32 | 50.47 | 6,311,612 | -0.37(-0.72%) |
Jun 12, 2015 | 50.61 | 50.85 | 50.15 | 50.83 | 9,860,113 | -0.24(-0.47%) |
Jun 11, 2015 | 51.21 | 51.39 | 50.90 | 51.08 | 5,928,889 | -0.02(-0.05%) |
Jun 10, 2015 | 50.15 | 51.36 | 50.15 | 51.10 | 10,162,363 | +0.96(+1.91%) |
Jun 09, 2015 | 49.70 | 50.43 | 49.70 | 50.14 | 6,155,250 | +0.37(+0.75%) |
Jun 08, 2015 | 49.49 | 50.08 | 49.29 | 49.77 | 6,945,851 | +0.28(+0.56%) |
Jun 05, 2015 | 50.61 | 50.72 | 49.37 | 49.49 | 9,906,808 | -1.32(-2.60%) |
Jun 04, 2015 | 51.18 | 51.44 | 50.71 | 50.82 | 5,284,566 | -0.37(-0.72%) |
Jun 03, 2015 | 51.79 | 51.81 | 51.16 | 51.18 | 4,729,444 | -0.33(-0.64%) |
Jun 02, 2015 | 51.42 | 51.86 | 51.12 | 51.51 | 6,024,226 | -0.15(-0.29%) |
Jun 01, 2015 | 51.48 | 51.81 | 51.23 | 51.66 | 5,440,967 | +0.07(+0.14%) |
May 29, 2015 | 52.19 | 52.19 | 51.52 | 51.59 | 7,215,895 | -0.74(-1.41%) |
May 28, 2015 | 52.38 | 52.63 | 51.95 | 52.32 | 4,588,763 | +0.02(+0.05%) |
May 27, 2015 | 52.16 | 52.39 | 51.93 | 52.30 | 5,533,391 | +0.31(+0.60%) |
May 26, 2015 | 52.14 | 52.18 | 51.65 | 51.99 | 4,768,410 | -0.27(-0.51%) |
May 22, 2015 | 52.63 | 52.26 | 52.26 | 52.26 | 4,402,362 | -0.61(-1.16%) |
May 21, 2015 | 53.04 | 53.04 | 52.54 | 52.87 | 4,898,484 | -0.17(-0.32%) |
May 20, 2015 | 53.13 | 53.45 | 52.98 | 53.04 | 3,883,017 | -0.16(-0.29%) |
May 19, 2015 | 53.15 | 53.35 | 52.80 | 53.19 | 4,754,538 | -0.23(-0.43%) |
May 18, 2015 | 53.81 | 53.85 | 53.16 | 53.42 | 5,108,149 | -0.34(-0.62%) |
May 15, 2015 | 53.83 | 53.88 | 53.40 | 53.76 | 5,962,983 | -0.14(-0.25%) |
May 14, 2015 | 52.78 | 53.97 | 52.73 | 53.90 | 9,962,109 | +1.40(+2.67%) |
May 13, 2015 | 52.37 | 52.71 | 52.08 | 52.49 | 6,953,032 | +0.25(+0.48%) |
May 12, 2015 | 51.86 | 52.62 | 51.74 | 52.24 | 4,874,708 | +0.00(+0.00%) |
May 11, 2015 | 52.80 | 52.98 | 52.17 | 52.24 | 5,082,474 | -0.66(-1.24%) |
May 08, 2015 | 52.68 | 53.24 | 52.60 | 52.90 | 7,054,226 | +0.73(+1.40%) |
May 07, 2015 | 52.01 | 52.32 | 51.70 | 52.17 | 5,235,313 | +0.09(+0.17%) |
May 06, 2015 | 51.92 | 52.09 | 51.54 | 52.08 | 8,573,311 | +0.66(+1.28%) |
May 05, 2015 | 51.66 | 51.80 | 51.27 | 51.42 | 4,676,011 | -0.25(-0.48%) |
May 04, 2015 | 51.95 | 51.98 | 51.54 | 51.67 | 3,997,521 | -0.11(-0.22%) |
May 01, 2015 | 51.83 | 52.00 | 51.49 | 51.78 | 5,265,312 | -0.05(-0.10%) |
Apr 30, 2015 | 51.45 | 51.86 | 51.22 | 51.83 | 9,923,187 | +0.46(+0.89%) |
Apr 29, 2015 | 51.21 | 51.47 | 50.89 | 51.37 | 9,467,512 | -0.09(-0.18%) |
Apr 28, 2015 | 50.93 | 51.60 | 50.93 | 51.47 | 8,181,055 | +0.49(+0.96%) |
Apr 27, 2015 | 51.41 | 51.48 | 50.95 | 50.98 | 7,834,644 | -0.41(-0.80%) |
Apr 24, 2015 | 51.88 | 52.08 | 51.34 | 51.39 | 7,244,195 | -0.50(-0.96%) |
Apr 23, 2015 | 51.65 | 52.40 | 51.47 | 51.88 | 7,000,287 | -0.09(-0.17%) |
Apr 22, 2015 | 52.20 | 52.20 | 51.49 | 51.97 | 9,584,673 | -0.22(-0.43%) |
Apr 21, 2015 | 52.78 | 52.97 | 52.07 | 52.19 | 7,084,421 | -0.58(-1.09%) |
Apr 20, 2015 | 53.03 | 53.25 | 52.45 | 52.77 | 10,287,147 | -0.17(-0.33%) |
Apr 17, 2015 | 52.52 | 53.08 | 52.36 | 52.95 | 13,376,651 | +0.19(+0.35%) |
Apr 16, 2015 | 51.18 | 52.95 | 51.05 | 52.76 | 38,019,448 | +4.24(+8.74%) |
Apr 15, 2015 | 48.71 | 49.00 | 48.36 | 48.52 | 11,643,193 | +0.01(+0.03%) |
Apr 14, 2015 | 47.90 | 48.61 | 47.89 | 48.51 | 7,876,441 | +0.45(+0.93%) |
Apr 13, 2015 | 48.13 | 48.37 | 47.97 | 48.06 | 5,773,766 | -0.32(-0.65%) |
Apr 10, 2015 | 48.51 | 48.79 | 48.36 | 48.37 | 6,216,073 | +0.02(+0.05%) |
Apr 09, 2015 | 47.83 | 48.43 | 47.82 | 48.35 | 5,429,756 | +0.38(+0.80%) |
Apr 08, 2015 | 48.27 | 48.44 | 47.77 | 47.96 | 7,337,026 | -0.31(-0.64%) |
Apr 07, 2015 | 48.55 | 48.79 | 48.28 | 48.28 | 7,714,358 | -0.29(-0.59%) |
Apr 06, 2015 | 48.00 | 48.85 | 47.96 | 48.56 | 8,942,411 | +0.58(+1.22%) |
Apr 02, 2015 | 47.47 | 47.98 | 47.98 | 47.98 | 7,641,733 | +0.74(+1.56%) |