Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 54.59 | 55.02 | 54.02 | 54.32 | 426,934 | -0.02(-0.04%) |
Jun 29, 2015 | 55.33 | 56.22 | 54.26 | 54.34 | 273,997 | -1.71(-3.05%) |
Jun 26, 2015 | 57.68 | 57.99 | 55.22 | 56.05 | 419,220 | -1.44(-2.50%) |
Jun 25, 2015 | 56.96 | 57.85 | 56.94 | 57.49 | 319,086 | +0.51(+0.89%) |
Jun 24, 2015 | 57.14 | 57.53 | 56.63 | 56.98 | 534,157 | +0.13(+0.24%) |
Jun 23, 2015 | 57.06 | 58.00 | 56.43 | 56.85 | 351,321 | -0.47(-0.82%) |
Jun 22, 2015 | 57.66 | 57.81 | 56.91 | 57.32 | 278,413 | -0.10(-0.17%) |
Jun 19, 2015 | 58.60 | 58.65 | 57.24 | 57.42 | 652,149 | -1.00(-1.71%) |
Jun 18, 2015 | 57.17 | 58.71 | 56.87 | 58.42 | 496,189 | +1.55(+2.73%) |
Jun 17, 2015 | 54.66 | 57.26 | 54.66 | 56.87 | 426,189 | +2.45(+4.50%) |
Jun 16, 2015 | 53.50 | 55.00 | 53.50 | 54.42 | 597,261 | +1.01(+1.89%) |
Jun 15, 2015 | 53.86 | 54.76 | 52.39 | 53.41 | 491,648 | -1.01(-1.86%) |
Jun 12, 2015 | 54.54 | 55.04 | 54.22 | 54.42 | 275,558 | -0.53(-0.96%) |
Jun 11, 2015 | 54.84 | 55.48 | 54.62 | 54.95 | 262,290 | +0.27(+0.49%) |
Jun 10, 2015 | 54.55 | 55.12 | 53.88 | 54.68 | 493,871 | +0.22(+0.40%) |
Jun 09, 2015 | 54.54 | 54.54 | 53.74 | 54.46 | 287,967 | -0.21(-0.38%) |
Jun 08, 2015 | 54.87 | 55.79 | 53.69 | 54.67 | 298,769 | -0.12(-0.22%) |
Jun 05, 2015 | 53.84 | 55.07 | 54.89 | 54.79 | 388,818 | -0.10(-0.18%) |
Jun 04, 2015 | 55.73 | 56.06 | 54.66 | 54.89 | 446,559 | -1.01(-1.81%) |
Jun 03, 2015 | 55.89 | 56.85 | 55.60 | 55.90 | 517,526 | +0.00(+0.00%) |
Jun 02, 2015 | 58.01 | 58.03 | 55.79 | 55.90 | 541,372 | -2.52(-4.31%) |
Jun 01, 2015 | 58.50 | 58.85 | 57.08 | 58.42 | 647,665 | +0.41(+0.71%) |
May 29, 2015 | 57.27 | 58.02 | 56.41 | 58.01 | 772,746 | +0.77(+1.35%) |
May 28, 2015 | 56.82 | 57.33 | 56.02 | 57.24 | 441,103 | +0.86(+1.53%) |
May 27, 2015 | 54.94 | 56.60 | 54.72 | 56.38 | 423,787 | +1.66(+3.03%) |
May 26, 2015 | 54.56 | 55.41 | 53.92 | 54.72 | 309,266 | -0.32(-0.58%) |
May 22, 2015 | 54.94 | 55.04 | 55.04 | 55.04 | 214,100 | +0.18(+0.33%) |
May 21, 2015 | 55.20 | 55.75 | 54.12 | 54.86 | 297,993 | -0.46(-0.83%) |
May 20, 2015 | 55.32 | 55.84 | 54.61 | 55.32 | 391,368 | +0.30(+0.55%) |
May 19, 2015 | 56.19 | 56.93 | 54.68 | 55.02 | 387,118 | -1.26(-2.24%) |
May 18, 2015 | 53.11 | 56.58 | 53.11 | 56.28 | 575,875 | +3.12(+5.87%) |
May 15, 2015 | 53.35 | 53.69 | 52.73 | 53.16 | 441,813 | -0.46(-0.86%) |
May 14, 2015 | 53.65 | 54.18 | 52.76 | 53.62 | 895,136 | +0.33(+0.62%) |
May 13, 2015 | 54.05 | 54.83 | 53.08 | 53.29 | 581,245 | -0.47(-0.87%) |
May 12, 2015 | 53.58 | 54.26 | 52.87 | 53.76 | 554,777 | -0.24(-0.44%) |
May 11, 2015 | 54.17 | 54.80 | 53.91 | 54.00 | 576,481 | -0.16(-0.30%) |
May 08, 2015 | 55.84 | 56.18 | 53.65 | 54.16 | 691,188 | -1.19(-2.15%) |
May 07, 2015 | 56.69 | 57.48 | 55.25 | 55.35 | 704,730 | -1.30(-2.29%) |
May 06, 2015 | 55.80 | 56.72 | 55.52 | 56.65 | 651,406 | +1.07(+1.93%) |
May 05, 2015 | 55.68 | 55.99 | 54.71 | 55.58 | 610,674 | -0.43(-0.77%) |
May 04, 2015 | 54.69 | 56.49 | 54.46 | 56.01 | 522,806 | +1.35(+2.47%) |
May 01, 2015 | 53.50 | 54.89 | 53.28 | 54.66 | 575,886 | +1.23(+2.30%) |
Apr 30, 2015 | 55.33 | 55.77 | 53.32 | 53.43 | 798,627 | -2.08(-3.75%) |
Apr 29, 2015 | 55.20 | 55.72 | 54.41 | 55.51 | 521,947 | -0.04(-0.07%) |
Apr 28, 2015 | 55.68 | 56.73 | 54.67 | 55.55 | 956,766 | -1.94(-3.37%) |
Apr 27, 2015 | 57.95 | 58.97 | 56.36 | 57.49 | 963,557 | -0.10(-0.17%) |
Apr 24, 2015 | 57.23 | 58.36 | 56.39 | 57.59 | 1,124,885 | +0.05(+0.09%) |
Apr 23, 2015 | 49.70 | 57.92 | 48.48 | 57.54 | 3,109,934 | +9.88(+20.73%) |
Apr 22, 2015 | 47.33 | 47.97 | 46.94 | 47.66 | 503,826 | +0.43(+0.91%) |
Apr 21, 2015 | 47.21 | 47.75 | 46.96 | 47.23 | 422,371 | +0.14(+0.30%) |
Apr 20, 2015 | 47.17 | 47.59 | 46.56 | 47.09 | 514,217 | +0.32(+0.67%) |
Apr 17, 2015 | 46.98 | 47.45 | 46.47 | 46.77 | 612,070 | -0.66(-1.40%) |
Apr 16, 2015 | 47.32 | 47.81 | 47.20 | 47.44 | 432,453 | +0.09(+0.20%) |
Apr 15, 2015 | 47.63 | 47.86 | 47.11 | 47.34 | 502,442 | +0.09(+0.18%) |
Apr 14, 2015 | 48.45 | 49.00 | 47.03 | 47.26 | 671,685 | -1.28(-2.64%) |
Apr 13, 2015 | 49.16 | 49.74 | 48.44 | 48.54 | 246,851 | -0.62(-1.26%) |
Apr 10, 2015 | 48.38 | 49.39 | 47.83 | 49.16 | 254,235 | +1.00(+2.08%) |
Apr 09, 2015 | 47.41 | 48.49 | 47.26 | 48.16 | 317,012 | +0.63(+1.33%) |
Apr 08, 2015 | 46.97 | 47.82 | 46.97 | 47.53 | 240,908 | +0.51(+1.08%) |
Apr 07, 2015 | 48.19 | 48.40 | 46.95 | 47.02 | 401,290 | -1.05(-2.18%) |
Apr 06, 2015 | 46.85 | 48.10 | 45.86 | 48.07 | 268,359 | +0.76(+1.61%) |
Apr 02, 2015 | 48.63 | 47.31 | 47.31 | 47.31 | 484,300 | -1.23(-2.53%) |