Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.74 | 51.74 | 51.18 | 51.29 | 180,785 | -0.04(-0.08%) |
Jun 29, 2015 | 52.31 | 52.38 | 51.26 | 51.34 | 531,842 | -1.25(-2.39%) |
Jun 26, 2015 | 52.67 | 52.78 | 52.30 | 52.59 | 99,867 | -0.02(-0.04%) |
Jun 25, 2015 | 52.81 | 52.81 | 52.35 | 52.61 | 147,986 | -0.00(-0.01%) |
Jun 24, 2015 | 52.97 | 52.98 | 52.56 | 52.62 | 127,856 | -0.33(-0.62%) |
Jun 23, 2015 | 52.70 | 52.99 | 52.66 | 52.95 | 111,611 | +0.28(+0.54%) |
Jun 22, 2015 | 52.68 | 52.82 | 52.60 | 52.66 | 151,900 | +0.23(+0.44%) |
Jun 19, 2015 | 52.53 | 52.58 | 52.29 | 52.43 | 237,146 | +0.02(+0.04%) |
Jun 18, 2015 | 52.16 | 52.59 | 52.16 | 52.41 | 287,631 | +0.48(+0.92%) |
Jun 17, 2015 | 52.16 | 52.27 | 51.85 | 51.93 | 182,785 | -0.12(-0.23%) |
Jun 16, 2015 | 51.63 | 52.15 | 51.63 | 52.06 | 94,067 | +0.34(+0.66%) |
Jun 15, 2015 | 51.69 | 51.84 | 51.15 | 51.71 | 134,367 | -0.30(-0.58%) |
Jun 12, 2015 | 51.92 | 52.10 | 51.82 | 52.01 | 104,220 | -0.13(-0.25%) |
Jun 11, 2015 | 52.21 | 52.25 | 51.96 | 52.14 | 160,287 | +0.06(+0.12%) |
Jun 10, 2015 | 51.61 | 52.29 | 51.61 | 52.08 | 233,256 | +0.75(+1.46%) |
Jun 09, 2015 | 51.42 | 51.56 | 51.12 | 51.33 | 120,525 | -0.05(-0.10%) |
Jun 08, 2015 | 51.59 | 51.69 | 51.34 | 51.39 | 133,384 | -0.30(-0.57%) |
Jun 05, 2015 | 51.27 | 51.71 | 50.96 | 51.68 | 112,086 | +0.25(+0.48%) |
Jun 04, 2015 | 51.71 | 51.83 | 51.33 | 51.43 | 98,847 | -0.50(-0.96%) |
Jun 03, 2015 | 51.55 | 51.98 | 51.42 | 51.93 | 465,256 | +0.49(+0.95%) |
Jun 02, 2015 | 51.02 | 51.74 | 51.02 | 51.45 | 125,483 | +0.22(+0.42%) |
Jun 01, 2015 | 51.33 | 51.48 | 50.77 | 51.23 | 130,091 | +0.15(+0.30%) |
May 29, 2015 | 51.39 | 51.44 | 50.87 | 51.08 | 141,047 | -0.36(-0.71%) |
May 28, 2015 | 51.26 | 51.44 | 51.09 | 51.44 | 91,642 | +0.06(+0.11%) |
May 27, 2015 | 50.96 | 51.42 | 50.70 | 51.39 | 113,426 | +0.50(+0.98%) |
May 26, 2015 | 51.30 | 51.30 | 50.70 | 50.89 | 127,678 | -0.59(-1.15%) |
May 22, 2015 | 51.72 | 51.48 | 51.48 | 51.48 | 103,623 | -0.33(-0.65%) |
May 21, 2015 | 51.75 | 52.01 | 51.66 | 51.81 | 115,116 | +0.03(+0.05%) |
May 20, 2015 | 51.79 | 51.91 | 51.56 | 51.79 | 187,954 | +0.11(+0.21%) |
May 19, 2015 | 51.73 | 51.74 | 51.48 | 51.68 | 301,250 | -0.12(-0.23%) |
May 18, 2015 | 51.29 | 51.86 | 51.20 | 51.79 | 175,110 | +0.45(+0.87%) |
May 15, 2015 | 51.33 | 51.37 | 51.14 | 51.35 | 254,232 | -0.08(-0.15%) |
May 14, 2015 | 51.12 | 51.44 | 51.04 | 51.43 | 168,618 | +0.54(+1.07%) |
May 13, 2015 | 51.01 | 51.12 | 50.68 | 50.88 | 143,263 | -0.01(-0.02%) |
May 12, 2015 | 50.93 | 51.06 | 50.33 | 50.89 | 131,316 | -0.18(-0.36%) |
May 11, 2015 | 51.05 | 51.44 | 50.94 | 51.07 | 166,302 | +0.02(+0.04%) |
May 08, 2015 | 51.23 | 51.26 | 51.00 | 51.05 | 164,298 | +0.27(+0.53%) |
May 07, 2015 | 50.64 | 51.00 | 50.46 | 50.78 | 308,086 | +0.12(+0.23%) |
May 06, 2015 | 50.68 | 50.69 | 50.30 | 50.67 | 212,278 | +0.04(+0.09%) |
May 05, 2015 | 51.04 | 51.20 | 50.40 | 50.62 | 1,104,897 | -0.44(-0.87%) |
May 04, 2015 | 51.00 | 51.38 | 50.86 | 51.07 | 294,740 | +0.12(+0.24%) |
May 01, 2015 | 50.81 | 51.03 | 50.52 | 50.94 | 307,481 | +0.25(+0.49%) |
Apr 30, 2015 | 51.23 | 51.29 | 50.51 | 50.70 | 162,953 | -0.83(-1.60%) |
Apr 29, 2015 | 51.76 | 51.88 | 51.51 | 51.52 | 95,303 | -0.52(-1.00%) |
Apr 28, 2015 | 51.60 | 52.04 | 51.40 | 52.04 | 155,147 | +0.47(+0.91%) |
Apr 27, 2015 | 52.02 | 52.38 | 51.34 | 51.57 | 316,496 | -0.34(-0.66%) |
Apr 24, 2015 | 52.07 | 52.07 | 51.82 | 51.92 | 147,868 | -0.12(-0.23%) |
Apr 23, 2015 | 51.67 | 52.11 | 51.65 | 52.03 | 116,111 | +0.27(+0.52%) |
Apr 22, 2015 | 51.66 | 51.84 | 51.25 | 51.76 | 143,705 | +0.13(+0.24%) |
Apr 21, 2015 | 51.93 | 52.06 | 51.59 | 51.64 | 428,205 | -0.29(-0.56%) |
Apr 20, 2015 | 51.58 | 52.09 | 51.58 | 51.93 | 159,488 | +0.56(+1.10%) |
Apr 17, 2015 | 51.82 | 51.83 | 51.17 | 51.36 | 247,243 | -0.81(-1.56%) |
Apr 16, 2015 | 52.30 | 52.39 | 52.13 | 52.18 | 147,382 | -0.18(-0.34%) |
Apr 15, 2015 | 52.05 | 52.58 | 52.00 | 52.35 | 179,842 | +0.50(+0.96%) |
Apr 14, 2015 | 51.93 | 51.98 | 51.57 | 51.86 | 131,212 | +0.01(+0.02%) |
Apr 13, 2015 | 51.86 | 52.09 | 51.82 | 51.85 | 125,679 | +0.03(+0.06%) |
Apr 10, 2015 | 51.77 | 51.91 | 51.70 | 51.82 | 138,864 | +0.21(+0.40%) |
Apr 09, 2015 | 51.78 | 51.85 | 51.18 | 51.61 | 212,946 | -0.18(-0.34%) |
Apr 08, 2015 | 51.62 | 51.98 | 51.57 | 51.79 | 138,943 | +0.21(+0.40%) |
Apr 07, 2015 | 51.88 | 52.00 | 51.58 | 51.58 | 260,696 | -0.42(-0.80%) |
Apr 06, 2015 | 51.54 | 52.11 | 51.46 | 51.99 | 416,136 | +0.20(+0.39%) |
Apr 02, 2015 | 51.58 | 51.79 | 51.79 | 51.79 | 366,827 | +0.20(+0.39%) |