Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.31 | 51.66 | 50.76 | 51.20 | 1,166,455 | +0.31(+0.61%) |
Jun 29, 2015 | 52.68 | 53.23 | 50.85 | 50.89 | 1,551,147 | -2.01(-3.80%) |
Jun 26, 2015 | 52.74 | 53.25 | 52.65 | 52.90 | 5,309,701 | +0.04(+0.08%) |
Jun 25, 2015 | 53.43 | 53.58 | 52.75 | 52.86 | 2,703,120 | +0.90(+1.73%) |
Jun 24, 2015 | 51.92 | 52.48 | 51.66 | 51.96 | 1,342,900 | -0.02(-0.04%) |
Jun 23, 2015 | 51.84 | 52.17 | 51.53 | 51.98 | 1,163,209 | +0.17(+0.33%) |
Jun 22, 2015 | 51.84 | 52.49 | 51.73 | 51.81 | 1,623,788 | +0.24(+0.47%) |
Jun 19, 2015 | 51.30 | 51.94 | 50.87 | 51.57 | 1,652,807 | +0.33(+0.64%) |
Jun 18, 2015 | 50.69 | 51.48 | 50.69 | 51.24 | 1,502,651 | +0.42(+0.83%) |
Jun 17, 2015 | 50.14 | 51.04 | 49.90 | 50.82 | 1,872,137 | +0.98(+1.97%) |
Jun 16, 2015 | 49.52 | 50.00 | 49.26 | 49.84 | 1,336,512 | +0.14(+0.28%) |
Jun 15, 2015 | 48.42 | 49.84 | 48.15 | 49.70 | 2,250,163 | +1.12(+2.31%) |
Jun 12, 2015 | 48.95 | 49.29 | 48.45 | 48.58 | 1,823,085 | -0.38(-0.78%) |
Jun 11, 2015 | 48.88 | 49.34 | 48.50 | 48.96 | 2,443,310 | -0.02(-0.04%) |
Jun 10, 2015 | 49.37 | 49.79 | 48.74 | 48.98 | 3,536,552 | -0.37(-0.75%) |
Jun 09, 2015 | 50.84 | 51.11 | 47.66 | 49.35 | 11,537,512 | -4.54(-8.42%) |
Jun 08, 2015 | 54.93 | 55.00 | 53.61 | 53.89 | 2,726,724 | -1.18(-2.14%) |
Jun 05, 2015 | 54.53 | 55.07 | 53.98 | 55.07 | 1,578,243 | +0.63(+1.16%) |
Jun 04, 2015 | 54.42 | 54.82 | 54.16 | 54.44 | 1,455,866 | -0.25(-0.46%) |
Jun 03, 2015 | 54.30 | 54.87 | 54.14 | 54.69 | 1,570,804 | +0.59(+1.09%) |
Jun 02, 2015 | 53.21 | 54.20 | 52.52 | 54.10 | 1,559,406 | +0.82(+1.54%) |
Jun 01, 2015 | 52.85 | 53.38 | 51.67 | 53.28 | 1,437,126 | +0.51(+0.97%) |
May 29, 2015 | 53.61 | 53.81 | 52.52 | 52.77 | 928,643 | -0.89(-1.66%) |
May 28, 2015 | 53.70 | 54.34 | 53.41 | 53.66 | 747,103 | -0.43(-0.79%) |
May 27, 2015 | 53.54 | 54.17 | 53.41 | 54.09 | 965,644 | +0.34(+0.63%) |
May 26, 2015 | 54.32 | 54.49 | 53.55 | 53.75 | 817,131 | -0.73(-1.34%) |
May 22, 2015 | 54.93 | 54.48 | 54.48 | 54.48 | 845,500 | -0.61(-1.11%) |
May 21, 2015 | 54.30 | 55.17 | 53.96 | 55.09 | 1,250,542 | +1.18(+2.19%) |
May 20, 2015 | 54.62 | 54.77 | 53.84 | 53.91 | 1,120,988 | -0.72(-1.32%) |
May 19, 2015 | 53.55 | 55.29 | 53.55 | 54.63 | 1,805,302 | +1.39(+2.61%) |
May 18, 2015 | 52.80 | 53.40 | 52.36 | 53.24 | 803,105 | +0.51(+0.97%) |
May 15, 2015 | 50.71 | 52.83 | 50.71 | 52.73 | 1,478,662 | +2.21(+4.37%) |
May 14, 2015 | 51.44 | 51.68 | 50.24 | 50.52 | 1,506,257 | -0.71(-1.39%) |
May 13, 2015 | 52.42 | 52.56 | 51.20 | 51.23 | 1,084,700 | -1.24(-2.36%) |
May 12, 2015 | 52.69 | 53.05 | 52.17 | 52.47 | 653,565 | -0.54(-1.02%) |
May 11, 2015 | 53.21 | 53.21 | 52.76 | 53.01 | 783,876 | -0.38(-0.71%) |
May 08, 2015 | 52.31 | 53.61 | 52.31 | 53.39 | 1,035,309 | +1.49(+2.87%) |
May 07, 2015 | 51.73 | 52.52 | 51.50 | 51.90 | 895,670 | +0.20(+0.39%) |
May 06, 2015 | 51.41 | 52.15 | 51.03 | 51.70 | 1,221,184 | +0.09(+0.17%) |
May 05, 2015 | 52.59 | 52.94 | 51.46 | 51.61 | 1,612,638 | -1.20(-2.27%) |
May 04, 2015 | 52.33 | 52.99 | 52.04 | 52.81 | 1,248,241 | +0.79(+1.52%) |
May 01, 2015 | 51.48 | 53.11 | 51.40 | 52.02 | 2,960,442 | +0.45(+0.87%) |
Apr 30, 2015 | 51.47 | 52.10 | 51.13 | 51.57 | 1,694,464 | +0.18(+0.35%) |
Apr 29, 2015 | 52.11 | 52.24 | 50.51 | 51.39 | 2,451,463 | -0.79(-1.51%) |
Apr 28, 2015 | 52.64 | 52.78 | 51.65 | 52.18 | 1,360,221 | -0.57(-1.08%) |
Apr 27, 2015 | 54.29 | 54.41 | 52.65 | 52.75 | 1,408,257 | -1.60(-2.94%) |
Apr 24, 2015 | 55.37 | 55.37 | 54.26 | 54.35 | 1,217,323 | -0.84(-1.52%) |
Apr 23, 2015 | 55.67 | 55.98 | 55.14 | 55.19 | 770,325 | -0.63(-1.13%) |
Apr 22, 2015 | 55.62 | 56.03 | 55.62 | 55.82 | 606,037 | +0.09(+0.16%) |
Apr 21, 2015 | 55.80 | 56.15 | 55.16 | 55.73 | 832,668 | +0.04(+0.07%) |
Apr 20, 2015 | 55.15 | 55.84 | 55.07 | 55.69 | 1,078,361 | +0.67(+1.22%) |
Apr 17, 2015 | 55.20 | 55.67 | 54.38 | 55.02 | 2,771,569 | -0.34(-0.61%) |
Apr 16, 2015 | 56.39 | 56.59 | 55.31 | 55.36 | 1,177,569 | -1.08(-1.91%) |
Apr 15, 2015 | 56.49 | 57.21 | 55.99 | 56.44 | 1,274,413 | -0.12(-0.21%) |
Apr 14, 2015 | 57.45 | 57.68 | 56.29 | 56.56 | 1,083,806 | -0.85(-1.48%) |
Apr 13, 2015 | 57.63 | 57.94 | 57.09 | 57.41 | 658,556 | -0.02(-0.03%) |
Apr 10, 2015 | 57.40 | 57.82 | 57.27 | 57.43 | 948,284 | -0.02(-0.03%) |
Apr 09, 2015 | 57.71 | 58.28 | 57.27 | 57.45 | 649,412 | -0.56(-0.97%) |
Apr 08, 2015 | 57.75 | 58.27 | 57.75 | 58.01 | 921,089 | +0.30(+0.52%) |
Apr 07, 2015 | 58.20 | 58.38 | 57.65 | 57.71 | 786,570 | -0.46(-0.79%) |
Apr 06, 2015 | 57.73 | 58.52 | 57.73 | 58.17 | 1,100,295 | +0.01(+0.02%) |
Apr 02, 2015 | 58.28 | 58.16 | 58.16 | 58.16 | 1,312,000 | +0.12(+0.21%) |