Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 52.17 | 52.19 | 50.38 | 50.51 | 697,599 | -1.15(-2.23%) |
Jun 29, 2015 | 52.58 | 53.22 | 51.59 | 51.67 | 631,618 | -1.72(-3.22%) |
Jun 26, 2015 | 53.09 | 53.45 | 52.72 | 53.39 | 682,665 | +0.47(+0.88%) |
Jun 25, 2015 | 53.22 | 53.56 | 52.76 | 52.92 | 459,691 | -0.37(-0.69%) |
Jun 24, 2015 | 53.57 | 53.91 | 53.08 | 53.29 | 429,288 | -0.39(-0.73%) |
Jun 23, 2015 | 53.30 | 53.74 | 53.01 | 53.68 | 807,521 | +0.43(+0.80%) |
Jun 22, 2015 | 53.25 | 53.44 | 52.88 | 53.25 | 571,577 | +0.20(+0.38%) |
Jun 19, 2015 | 53.49 | 53.72 | 52.89 | 53.05 | 1,355,337 | -0.48(-0.89%) |
Jun 18, 2015 | 53.04 | 53.71 | 52.54 | 53.53 | 380,359 | +0.51(+0.96%) |
Jun 17, 2015 | 53.37 | 53.49 | 52.52 | 53.02 | 472,397 | -0.26(-0.49%) |
Jun 16, 2015 | 52.85 | 53.61 | 52.79 | 53.28 | 345,154 | +0.36(+0.68%) |
Jun 15, 2015 | 53.04 | 53.24 | 52.30 | 52.92 | 472,855 | -0.60(-1.12%) |
Jun 12, 2015 | 53.64 | 53.64 | 53.14 | 53.52 | 394,355 | -0.33(-0.62%) |
Jun 11, 2015 | 53.73 | 54.20 | 53.55 | 53.85 | 493,147 | +0.10(+0.19%) |
Jun 10, 2015 | 53.91 | 54.52 | 53.74 | 53.75 | 438,476 | +0.44(+0.83%) |
Jun 09, 2015 | 53.61 | 54.09 | 53.30 | 53.31 | 305,426 | -0.21(-0.39%) |
Jun 08, 2015 | 54.20 | 54.39 | 53.19 | 53.52 | 362,180 | -0.68(-1.26%) |
Jun 05, 2015 | 54.15 | 54.30 | 53.86 | 54.20 | 376,656 | -0.22(-0.40%) |
Jun 04, 2015 | 54.48 | 55.16 | 54.05 | 54.42 | 737,238 | -0.43(-0.79%) |
Jun 03, 2015 | 54.04 | 55.47 | 54.01 | 54.86 | 729,329 | +0.91(+1.69%) |
Jun 02, 2015 | 53.18 | 54.52 | 52.94 | 53.95 | 545,495 | +1.03(+1.94%) |
Jun 01, 2015 | 53.14 | 53.29 | 52.56 | 52.92 | 570,036 | -0.37(-0.69%) |
May 29, 2015 | 53.43 | 53.60 | 52.91 | 53.29 | 524,050 | -0.20(-0.37%) |
May 28, 2015 | 53.90 | 54.06 | 53.24 | 53.49 | 530,889 | -0.70(-1.29%) |
May 27, 2015 | 53.53 | 54.24 | 53.44 | 54.19 | 664,707 | +0.45(+0.84%) |
May 26, 2015 | 54.59 | 54.59 | 53.26 | 53.74 | 576,285 | -1.03(-1.88%) |
May 22, 2015 | 54.96 | 54.77 | 54.77 | 54.77 | 655,752 | +0.02(+0.05%) |
May 21, 2015 | 55.05 | 55.05 | 54.56 | 54.74 | 753,012 | -0.07(-0.12%) |
May 20, 2015 | 54.65 | 55.26 | 54.45 | 54.81 | 529,657 | +0.44(+0.81%) |
May 19, 2015 | 54.65 | 54.71 | 54.00 | 54.37 | 771,109 | -0.46(-0.85%) |
May 18, 2015 | 54.55 | 55.01 | 54.43 | 54.83 | 465,139 | -0.07(-0.12%) |
May 15, 2015 | 54.72 | 55.11 | 54.46 | 54.90 | 542,344 | +0.22(+0.39%) |
May 14, 2015 | 55.20 | 55.36 | 54.49 | 54.68 | 616,501 | -0.13(-0.24%) |
May 13, 2015 | 54.98 | 55.50 | 54.74 | 54.82 | 598,144 | +0.06(+0.11%) |
May 12, 2015 | 55.03 | 55.18 | 54.65 | 54.76 | 587,943 | -0.30(-0.54%) |
May 11, 2015 | 54.80 | 55.16 | 54.58 | 55.06 | 611,027 | +0.39(+0.71%) |
May 08, 2015 | 54.90 | 55.06 | 54.39 | 54.67 | 472,284 | +0.41(+0.75%) |
May 07, 2015 | 53.37 | 54.37 | 53.13 | 54.26 | 632,085 | +0.49(+0.91%) |
May 06, 2015 | 54.19 | 54.19 | 53.40 | 53.77 | 536,131 | +0.02(+0.03%) |
May 05, 2015 | 54.31 | 54.67 | 53.65 | 53.75 | 384,752 | -0.37(-0.69%) |
May 04, 2015 | 54.09 | 54.41 | 53.51 | 54.13 | 758,175 | +0.08(+0.15%) |
May 01, 2015 | 54.28 | 54.68 | 53.30 | 54.04 | 590,378 | +0.32(+0.60%) |
Apr 30, 2015 | 53.18 | 54.09 | 52.77 | 53.72 | 606,186 | -0.07(-0.12%) |
Apr 29, 2015 | 53.80 | 54.16 | 53.46 | 53.79 | 658,782 | -0.51(-0.93%) |
Apr 28, 2015 | 53.95 | 54.37 | 53.63 | 54.29 | 599,047 | +0.55(+1.02%) |
Apr 27, 2015 | 52.91 | 54.48 | 52.75 | 53.74 | 1,309,739 | +1.34(+2.55%) |
Apr 24, 2015 | 52.49 | 53.14 | 52.26 | 52.41 | 1,596,003 | +0.37(+0.72%) |
Apr 23, 2015 | 48.21 | 52.48 | 48.20 | 52.04 | 3,277,052 | +4.34(+9.10%) |
Apr 22, 2015 | 47.36 | 47.80 | 47.19 | 47.69 | 950,381 | +0.61(+1.29%) |
Apr 21, 2015 | 47.55 | 47.94 | 46.88 | 47.09 | 791,346 | -0.43(-0.91%) |
Apr 20, 2015 | 47.30 | 47.72 | 47.05 | 47.52 | 752,778 | +0.47(+1.01%) |
Apr 17, 2015 | 47.40 | 47.54 | 46.72 | 47.05 | 832,729 | -0.88(-1.84%) |
Apr 16, 2015 | 49.20 | 49.30 | 47.92 | 47.93 | 779,747 | -1.10(-2.25%) |
Apr 15, 2015 | 49.06 | 49.27 | 48.84 | 49.03 | 1,230,254 | +0.46(+0.94%) |
Apr 14, 2015 | 48.96 | 49.22 | 48.22 | 48.57 | 1,158,705 | -0.96(-1.94%) |
Apr 13, 2015 | 49.42 | 49.89 | 49.40 | 49.54 | 669,069 | -0.28(-0.57%) |
Apr 10, 2015 | 49.72 | 50.06 | 49.72 | 49.82 | 803,017 | -0.41(-0.83%) |
Apr 09, 2015 | 49.76 | 50.31 | 49.68 | 50.23 | 564,622 | +0.30(+0.60%) |
Apr 08, 2015 | 50.45 | 50.69 | 49.52 | 49.94 | 683,308 | -0.30(-0.59%) |
Apr 07, 2015 | 51.04 | 51.04 | 50.13 | 50.23 | 667,690 | -0.61(-1.19%) |
Apr 06, 2015 | 50.38 | 51.05 | 50.13 | 50.84 | 653,172 | -0.12(-0.23%) |
Apr 02, 2015 | 50.32 | 50.96 | 50.96 | 50.96 | 520,698 | +0.43(+0.85%) |