Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.05 | 49.78 | 49.03 | 49.55 | 4,888 | +0.32(+0.65%) |
Jun 29, 2015 | 49.75 | 49.75 | 48.96 | 49.23 | 10,243 | -0.67(-1.34%) |
Jun 26, 2015 | 50.34 | 50.34 | 49.89 | 49.90 | 7,944 | +0.03(+0.06%) |
Jun 25, 2015 | 50.12 | 50.19 | 49.71 | 49.87 | 7,885 | -0.25(-0.50%) |
Jun 24, 2015 | 49.90 | 50.16 | 49.64 | 50.12 | 6,934 | +0.16(+0.32%) |
Jun 23, 2015 | 49.98 | 49.98 | 49.96 | 49.96 | 1,935 | -0.24(-0.48%) |
Jun 22, 2015 | 49.91 | 50.28 | 49.91 | 50.20 | 2,064 | +0.28(+0.56%) |
Jun 19, 2015 | 50.15 | 50.18 | 49.80 | 49.92 | 4,776 | +0.05(+0.10%) |
Jun 18, 2015 | 49.80 | 49.98 | 49.80 | 49.87 | 3,582 | +0.11(+0.22%) |
Jun 17, 2015 | 49.80 | 49.97 | 49.59 | 49.76 | 4,366 | -0.10(-0.20%) |
Jun 16, 2015 | 49.84 | 49.86 | 49.63 | 49.86 | 2,313 | +0.04(+0.08%) |
Jun 15, 2015 | 49.77 | 49.99 | 49.77 | 49.82 | 4,964 | -0.08(-0.16%) |
Jun 12, 2015 | 50.17 | 50.20 | 49.90 | 49.90 | 3,597 | +0.05(+0.10%) |
Jun 11, 2015 | 50.00 | 50.00 | 49.83 | 49.85 | 5,455 | -0.39(-0.78%) |
Jun 10, 2015 | 50.19 | 50.24 | 49.69 | 50.24 | 2,549 | +0.13(+0.26%) |
Jun 09, 2015 | 49.90 | 50.11 | 49.64 | 50.11 | 6,375 | -0.02(-0.04%) |
Jun 08, 2015 | 50.29 | 50.29 | 49.82 | 50.13 | 6,490 | -0.02(-0.04%) |
Jun 05, 2015 | 50.17 | 50.21 | 50.10 | 50.15 | 9,999 | -0.26(-0.52%) |
Jun 04, 2015 | 50.73 | 50.73 | 50.38 | 50.41 | 10,813 | -0.08(-0.16%) |
Jun 03, 2015 | 50.73 | 50.73 | 50.41 | 50.49 | 7,140 | +0.01(+0.02%) |
Jun 02, 2015 | 50.40 | 50.50 | 50.11 | 50.48 | 6,651 | +0.18(+0.36%) |
Jun 01, 2015 | 50.49 | 50.49 | 50.12 | 50.30 | 9,221 | -0.06(-0.12%) |
May 29, 2015 | 50.18 | 50.72 | 50.18 | 50.36 | 29,397 | -0.12(-0.24%) |
May 28, 2015 | 50.26 | 50.48 | 50.25 | 50.48 | 3,270 | -0.01(-0.02%) |
May 27, 2015 | 50.07 | 50.49 | 50.07 | 50.49 | 5,820 | +0.29(+0.58%) |
May 26, 2015 | 50.51 | 50.51 | 50.05 | 50.20 | 4,228 | -0.48(-0.95%) |
May 22, 2015 | 50.55 | 50.68 | 50.68 | 50.68 | 8,700 | +0.24(+0.47%) |
May 21, 2015 | 50.49 | 50.57 | 50.31 | 50.44 | 4,190 | -0.01(-0.01%) |
May 20, 2015 | 50.37 | 50.62 | 50.25 | 50.45 | 4,365 | -0.09(-0.18%) |
May 19, 2015 | 50.63 | 50.68 | 50.25 | 50.54 | 4,892 | -0.24(-0.47%) |
May 18, 2015 | 50.42 | 50.88 | 50.37 | 50.78 | 5,125 | -0.10(-0.20%) |
May 15, 2015 | 50.68 | 50.88 | 50.42 | 50.88 | 9,153 | +0.30(+0.59%) |
May 14, 2015 | 50.68 | 50.69 | 50.34 | 50.58 | 8,446 | +0.24(+0.48%) |
May 13, 2015 | 50.49 | 50.51 | 50.21 | 50.34 | 5,766 | -0.01(-0.02%) |
May 12, 2015 | 50.01 | 50.41 | 50.01 | 50.35 | 6,147 | +0.29(+0.58%) |
May 11, 2015 | 50.41 | 50.55 | 50.06 | 50.06 | 3,274 | -0.20(-0.40%) |
May 08, 2015 | 50.20 | 50.60 | 50.20 | 50.26 | 6,588 | +0.01(+0.02%) |
May 07, 2015 | 50.29 | 50.44 | 50.20 | 50.25 | 2,906 | -0.21(-0.42%) |
May 06, 2015 | 50.29 | 50.46 | 50.26 | 50.46 | 2,565 | +0.02(+0.04%) |
May 05, 2015 | 50.11 | 50.44 | 50.11 | 50.44 | 4,743 | +0.29(+0.58%) |
May 04, 2015 | 50.40 | 50.42 | 50.15 | 50.15 | 1,885 | -0.01(-0.01%) |
May 01, 2015 | 50.39 | 50.46 | 50.10 | 50.16 | 63,836 | -0.41(-0.82%) |
Apr 30, 2015 | 50.70 | 50.85 | 50.29 | 50.57 | 9,640 | -0.20(-0.39%) |
Apr 29, 2015 | 50.41 | 50.80 | 50.41 | 50.77 | 3,079 | +0.25(+0.49%) |
Apr 28, 2015 | 50.37 | 50.63 | 50.26 | 50.52 | 7,609 | +0.20(+0.40%) |
Apr 27, 2015 | 50.80 | 50.80 | 50.32 | 50.32 | 5,514 | +0.02(+0.04%) |
Apr 24, 2015 | 50.26 | 50.46 | 50.19 | 50.30 | 3,520 | +0.05(+0.10%) |
Apr 23, 2015 | 50.24 | 50.49 | 50.14 | 50.25 | 8,971 | +0.04(+0.08%) |
Apr 22, 2015 | 51.18 | 51.18 | 49.90 | 50.21 | 6,011 | +0.11(+0.22%) |
Apr 21, 2015 | 50.09 | 50.15 | 49.94 | 50.10 | 4,917 | -0.05(-0.10%) |
Apr 20, 2015 | 50.07 | 50.20 | 49.75 | 50.15 | 11,724 | +0.15(+0.30%) |
Apr 17, 2015 | 49.81 | 50.00 | 49.76 | 50.00 | 3,863 | +0.08(+0.16%) |
Apr 16, 2015 | 50.65 | 50.65 | 49.82 | 49.92 | 5,099 | -0.04(-0.08%) |
Apr 15, 2015 | 49.94 | 50.02 | 49.82 | 49.96 | 6,382 | +0.15(+0.30%) |
Apr 14, 2015 | 49.73 | 49.94 | 49.70 | 49.81 | 4,912 | +0.08(+0.16%) |
Apr 13, 2015 | 48.81 | 49.90 | 48.81 | 49.73 | 3,283 | +0.00(+0.00%) |
Apr 10, 2015 | 49.80 | 49.85 | 49.53 | 49.73 | 18,849 | -0.14(-0.28%) |
Apr 09, 2015 | 49.73 | 50.00 | 49.53 | 49.87 | 6,611 | +0.14(+0.28%) |
Apr 08, 2015 | 49.61 | 49.96 | 49.61 | 49.73 | 2,497 | +0.01(+0.02%) |
Apr 07, 2015 | 49.77 | 49.95 | 49.63 | 49.72 | 74,306 | -0.07(-0.14%) |
Apr 06, 2015 | 49.96 | 49.98 | 49.58 | 49.79 | 5,144 | +0.29(+0.59%) |
Apr 02, 2015 | 49.85 | 49.50 | 49.50 | 49.50 | 12,900 | -0.13(-0.26%) |