Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.26 | 48.35 | 47.65 | 47.91 | 1,451,547 | +0.04(+0.08%) |
Jun 29, 2015 | 48.72 | 48.97 | 47.80 | 47.87 | 1,416,975 | -1.44(-2.91%) |
Jun 26, 2015 | 49.38 | 49.64 | 49.18 | 49.31 | 2,273,970 | -0.09(-0.18%) |
Jun 25, 2015 | 50.20 | 50.39 | 49.40 | 49.40 | 992,264 | -0.83(-1.66%) |
Jun 24, 2015 | 50.25 | 50.87 | 50.16 | 50.23 | 1,011,568 | -0.41(-0.80%) |
Jun 23, 2015 | 50.55 | 50.86 | 50.39 | 50.64 | 1,068,530 | +0.06(+0.12%) |
Jun 22, 2015 | 50.61 | 50.93 | 50.41 | 50.58 | 1,048,248 | +0.33(+0.67%) |
Jun 19, 2015 | 50.28 | 50.84 | 50.12 | 50.24 | 1,878,707 | -0.14(-0.27%) |
Jun 18, 2015 | 50.20 | 50.68 | 49.85 | 50.38 | 879,564 | +0.48(+0.96%) |
Jun 17, 2015 | 50.05 | 50.45 | 49.63 | 49.90 | 1,036,405 | +0.04(+0.07%) |
Jun 16, 2015 | 49.27 | 50.06 | 49.12 | 49.86 | 1,054,017 | +0.46(+0.93%) |
Jun 15, 2015 | 49.36 | 49.54 | 48.87 | 49.40 | 1,290,535 | -0.36(-0.73%) |
Jun 12, 2015 | 49.83 | 50.12 | 49.61 | 49.76 | 1,142,463 | -0.33(-0.67%) |
Jun 11, 2015 | 50.37 | 50.56 | 50.01 | 50.10 | 974,606 | -0.23(-0.45%) |
Jun 10, 2015 | 50.26 | 50.58 | 50.08 | 50.32 | 865,277 | +0.53(+1.07%) |
Jun 09, 2015 | 50.08 | 50.47 | 49.73 | 49.79 | 946,863 | -0.09(-0.18%) |
Jun 08, 2015 | 50.22 | 50.58 | 49.86 | 49.88 | 873,728 | -0.41(-0.81%) |
Jun 05, 2015 | 50.16 | 50.51 | 49.80 | 50.29 | 1,607,091 | -0.12(-0.23%) |
Jun 04, 2015 | 51.06 | 51.10 | 50.33 | 50.40 | 1,922,294 | -1.24(-2.40%) |
Jun 03, 2015 | 51.66 | 52.39 | 51.42 | 51.64 | 797,596 | +0.05(+0.11%) |
Jun 02, 2015 | 50.78 | 52.20 | 50.74 | 51.59 | 1,468,360 | +0.52(+1.03%) |
Jun 01, 2015 | 50.93 | 51.35 | 50.55 | 51.06 | 976,561 | +0.25(+0.50%) |
May 29, 2015 | 51.07 | 51.24 | 50.51 | 50.81 | 1,544,370 | -0.04(-0.07%) |
May 28, 2015 | 50.99 | 51.22 | 50.33 | 50.85 | 1,122,535 | -0.45(-0.88%) |
May 27, 2015 | 50.97 | 51.32 | 50.42 | 51.30 | 1,193,845 | +0.31(+0.60%) |
May 26, 2015 | 51.84 | 51.85 | 50.84 | 50.99 | 1,656,308 | -1.21(-2.31%) |
May 22, 2015 | 52.77 | 52.20 | 52.20 | 52.20 | 1,092,725 | -0.83(-1.56%) |
May 21, 2015 | 53.06 | 53.47 | 52.92 | 53.03 | 845,745 | +0.11(+0.20%) |
May 20, 2015 | 52.88 | 53.20 | 52.66 | 52.92 | 1,142,385 | +0.23(+0.43%) |
May 19, 2015 | 52.92 | 53.03 | 52.18 | 52.69 | 1,233,121 | -0.40(-0.75%) |
May 18, 2015 | 53.11 | 53.33 | 52.51 | 53.09 | 1,547,562 | -0.24(-0.46%) |
May 15, 2015 | 53.82 | 53.88 | 52.92 | 53.33 | 2,189,823 | -0.64(-1.18%) |
May 14, 2015 | 54.43 | 54.58 | 53.70 | 53.97 | 1,308,766 | -0.09(-0.17%) |
May 13, 2015 | 53.45 | 54.33 | 53.35 | 54.06 | 1,196,124 | +0.68(+1.28%) |
May 12, 2015 | 53.76 | 53.76 | 52.94 | 53.38 | 1,263,751 | -0.58(-1.07%) |
May 11, 2015 | 53.70 | 54.11 | 53.49 | 53.95 | 1,213,029 | +0.23(+0.44%) |
May 08, 2015 | 53.49 | 53.95 | 52.94 | 53.72 | 1,658,085 | +0.93(+1.76%) |
May 07, 2015 | 52.79 | 53.12 | 52.48 | 52.79 | 1,468,845 | -0.24(-0.46%) |
May 06, 2015 | 53.47 | 53.57 | 52.78 | 53.03 | 1,184,244 | +0.04(+0.07%) |
May 05, 2015 | 53.01 | 53.76 | 52.93 | 53.00 | 1,742,008 | +0.13(+0.24%) |
May 04, 2015 | 53.00 | 53.48 | 52.66 | 52.87 | 1,389,266 | +0.02(+0.03%) |
May 01, 2015 | 52.44 | 53.94 | 52.16 | 52.85 | 2,953,507 | -1.30(-2.39%) |
Apr 30, 2015 | 54.85 | 55.17 | 53.99 | 54.15 | 1,844,715 | -0.75(-1.36%) |
Apr 29, 2015 | 54.36 | 55.25 | 54.08 | 54.90 | 1,685,740 | +0.34(+0.63%) |
Apr 28, 2015 | 54.58 | 54.74 | 54.10 | 54.56 | 1,334,909 | -0.22(-0.39%) |
Apr 27, 2015 | 54.38 | 55.11 | 54.32 | 54.77 | 1,307,367 | +0.65(+1.20%) |
Apr 24, 2015 | 54.44 | 54.44 | 53.77 | 54.12 | 971,112 | -0.41(-0.74%) |
Apr 23, 2015 | 54.19 | 54.99 | 54.05 | 54.53 | 1,266,159 | +0.34(+0.63%) |
Apr 22, 2015 | 53.79 | 54.31 | 53.30 | 54.19 | 1,506,913 | +0.39(+0.72%) |
Apr 21, 2015 | 53.96 | 54.06 | 53.46 | 53.80 | 1,224,556 | -0.01(-0.02%) |
Apr 20, 2015 | 53.76 | 54.24 | 53.71 | 53.81 | 1,144,852 | +0.22(+0.40%) |
Apr 17, 2015 | 53.62 | 53.98 | 53.31 | 53.59 | 1,271,351 | -0.54(-1.00%) |
Apr 16, 2015 | 55.10 | 55.15 | 53.93 | 54.13 | 1,554,248 | -0.97(-1.76%) |
Apr 15, 2015 | 53.56 | 56.06 | 53.35 | 55.10 | 3,380,721 | +1.96(+3.69%) |
Apr 14, 2015 | 52.63 | 53.30 | 52.43 | 53.14 | 1,064,237 | +0.61(+1.17%) |
Apr 13, 2015 | 52.24 | 53.06 | 52.18 | 52.53 | 1,203,244 | -0.71(-1.34%) |
Apr 10, 2015 | 53.29 | 53.65 | 53.08 | 53.24 | 1,050,382 | -0.01(-0.02%) |
Apr 09, 2015 | 52.92 | 53.57 | 52.62 | 53.25 | 1,400,177 | +0.21(+0.39%) |
Apr 08, 2015 | 53.13 | 53.52 | 52.52 | 53.04 | 1,382,708 | -0.06(-0.12%) |
Apr 07, 2015 | 52.96 | 53.23 | 52.34 | 53.11 | 1,628,184 | +0.07(+0.14%) |
Apr 06, 2015 | 51.76 | 53.31 | 51.69 | 53.03 | 1,410,198 | +1.18(+2.27%) |
Apr 02, 2015 | 51.03 | 51.85 | 51.85 | 51.85 | 1,149,255 | +0.74(+1.44%) |