Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.26 | 49.26 | 49.22 | 49.26 | 481,670 | +0.01(+0.02%) |
Jun 29, 2015 | 49.24 | 49.27 | 49.24 | 49.25 | 707,183 | -0.01(-0.02%) |
Jun 26, 2015 | 49.26 | 49.27 | 49.25 | 49.26 | 176,619 | +0.02(+0.04%) |
Jun 25, 2015 | 49.25 | 49.27 | 49.24 | 49.24 | 297,916 | -0.01(-0.03%) |
Jun 24, 2015 | 49.29 | 49.29 | 49.25 | 49.26 | 340,233 | +0.00(+0.01%) |
Jun 23, 2015 | 49.26 | 49.27 | 49.25 | 49.25 | 305,786 | -0.02(-0.04%) |
Jun 22, 2015 | 49.27 | 49.29 | 49.25 | 49.27 | 558,376 | +0.01(+0.02%) |
Jun 19, 2015 | 49.26 | 49.30 | 49.24 | 49.26 | 1,421,603 | -0.01(-0.02%) |
Jun 18, 2015 | 49.27 | 49.29 | 49.25 | 49.27 | 1,095,815 | -0.01(-0.02%) |
Jun 17, 2015 | 49.28 | 49.30 | 49.27 | 49.28 | 212,063 | +0.00(+0.00%) |
Jun 16, 2015 | 49.29 | 49.30 | 49.26 | 49.28 | 318,679 | +0.01(+0.02%) |
Jun 15, 2015 | 49.28 | 49.30 | 49.27 | 49.27 | 158,059 | -0.02(-0.04%) |
Jun 12, 2015 | 49.28 | 49.30 | 49.28 | 49.29 | 860,218 | +0.00(+0.00%) |
Jun 11, 2015 | 49.26 | 49.31 | 49.26 | 49.29 | 646,550 | +0.00(+0.00%) |
Jun 10, 2015 | 49.27 | 49.29 | 49.25 | 49.29 | 540,003 | +0.00(+0.00%) |
Jun 09, 2015 | 49.26 | 49.29 | 49.26 | 49.29 | 255,813 | +0.00(+0.00%) |
Jun 08, 2015 | 49.29 | 49.31 | 49.27 | 49.29 | 725,963 | +0.01(+0.02%) |
Jun 05, 2015 | 49.29 | 49.32 | 49.26 | 49.28 | 557,260 | -0.01(-0.02%) |
Jun 04, 2015 | 49.27 | 49.29 | 49.26 | 49.29 | 345,931 | +0.02(+0.04%) |
Jun 03, 2015 | 49.29 | 49.30 | 49.27 | 49.27 | 412,982 | -0.01(-0.02%) |
Jun 02, 2015 | 49.29 | 49.29 | 49.27 | 49.28 | 307,465 | -0.01(-0.02%) |
Jun 01, 2015 | 49.27 | 49.30 | 49.26 | 49.29 | 293,820 | -0.01(-0.02%) |
May 29, 2015 | 49.31 | 49.31 | 49.30 | 49.30 | 145,987 | -0.01(-0.02%) |
May 28, 2015 | 49.29 | 49.31 | 49.29 | 49.31 | 134,229 | +0.00(+0.00%) |
May 27, 2015 | 49.31 | 49.33 | 49.30 | 49.31 | 2,078,646 | -0.01(-0.02%) |
May 26, 2015 | 49.33 | 49.34 | 49.30 | 49.32 | 297,638 | -0.01(-0.02%) |
May 22, 2015 | 49.34 | 49.33 | 49.33 | 49.33 | 368,837 | +0.00(+0.00%) |
May 21, 2015 | 49.30 | 49.33 | 49.30 | 49.33 | 293,879 | +0.01(+0.02%) |
May 20, 2015 | 49.30 | 49.33 | 49.29 | 49.32 | 534,289 | -0.01(-0.02%) |
May 19, 2015 | 49.31 | 49.33 | 49.28 | 49.33 | 861,277 | +0.04(+0.08%) |
May 18, 2015 | 49.31 | 49.31 | 49.28 | 49.29 | 487,052 | -0.01(-0.02%) |
May 15, 2015 | 49.30 | 49.31 | 49.30 | 49.30 | 188,429 | +0.01(+0.02%) |
May 14, 2015 | 49.30 | 49.31 | 49.28 | 49.29 | 238,480 | -0.01(-0.02%) |
May 13, 2015 | 49.29 | 49.32 | 49.27 | 49.30 | 577,654 | +0.00(+0.00%) |
May 12, 2015 | 49.28 | 49.30 | 49.28 | 49.30 | 353,957 | +0.00(+0.00%) |
May 11, 2015 | 49.30 | 49.31 | 49.26 | 49.30 | 282,302 | +0.01(+0.02%) |
May 08, 2015 | 49.27 | 49.30 | 49.27 | 49.29 | 151,437 | +0.02(+0.04%) |
May 07, 2015 | 49.27 | 49.30 | 49.25 | 49.27 | 359,425 | +0.00(+0.00%) |
May 06, 2015 | 49.26 | 49.29 | 49.26 | 49.27 | 212,378 | +0.01(+0.02%) |
May 05, 2015 | 49.31 | 49.31 | 49.25 | 49.26 | 1,083,801 | -0.02(-0.04%) |
May 04, 2015 | 49.30 | 49.30 | 49.26 | 49.28 | 417,470 | -0.01(-0.02%) |
May 01, 2015 | 49.26 | 49.32 | 49.26 | 49.29 | 336,548 | -0.01(-0.02%) |
Apr 30, 2015 | 49.27 | 49.32 | 49.26 | 49.30 | 438,266 | -0.01(-0.02%) |
Apr 29, 2015 | 49.29 | 49.31 | 49.25 | 49.31 | 188,383 | +0.01(+0.02%) |
Apr 28, 2015 | 49.26 | 49.31 | 49.26 | 49.30 | 714,433 | +0.02(+0.04%) |
Apr 27, 2015 | 49.24 | 49.30 | 49.24 | 49.28 | 307,774 | -0.01(-0.02%) |
Apr 24, 2015 | 49.26 | 49.29 | 49.25 | 49.29 | 246,264 | +0.05(+0.10%) |
Apr 23, 2015 | 49.26 | 49.29 | 49.23 | 49.24 | 3,391,291 | -0.03(-0.06%) |
Apr 22, 2015 | 49.25 | 49.28 | 49.25 | 49.27 | 362,739 | +0.01(+0.02%) |
Apr 21, 2015 | 49.27 | 49.29 | 49.23 | 49.26 | 1,960,946 | +0.01(+0.02%) |
Apr 20, 2015 | 49.26 | 49.30 | 49.24 | 49.25 | 271,061 | -0.04(-0.08%) |
Apr 17, 2015 | 49.25 | 49.30 | 49.25 | 49.29 | 186,610 | +0.03(+0.06%) |
Apr 16, 2015 | 49.25 | 49.29 | 49.24 | 49.26 | 268,304 | -0.01(-0.02%) |
Apr 15, 2015 | 49.27 | 49.29 | 49.24 | 49.27 | 920,112 | +0.00(+0.00%) |
Apr 14, 2015 | 49.25 | 49.29 | 49.24 | 49.27 | 361,502 | +0.01(+0.02%) |
Apr 13, 2015 | 49.25 | 49.27 | 49.24 | 49.26 | 434,017 | +0.00(+0.00%) |
Apr 10, 2015 | 49.27 | 49.28 | 49.25 | 49.26 | 219,012 | -0.01(-0.02%) |
Apr 09, 2015 | 49.24 | 49.28 | 49.24 | 49.27 | 397,534 | +0.00(+0.00%) |
Apr 08, 2015 | 49.27 | 49.28 | 49.24 | 49.27 | 2,594,393 | -0.01(-0.02%) |
Apr 07, 2015 | 49.26 | 49.28 | 49.24 | 49.28 | 161,468 | +0.03(+0.06%) |
Apr 06, 2015 | 49.25 | 49.27 | 49.23 | 49.25 | 256,152 | -0.04(-0.09%) |
Apr 02, 2015 | 49.23 | 49.30 | 49.30 | 49.30 | 249,695 | +0.02(+0.05%) |