Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.95 | 51.15 | 50.45 | 50.62 | 117,079 | -0.27(-0.54%) |
Jun 29, 2015 | 51.10 | 51.82 | 50.71 | 50.90 | 67,430 | -0.80(-1.54%) |
Jun 26, 2015 | 51.53 | 51.85 | 51.30 | 51.70 | 52,454 | +0.14(+0.27%) |
Jun 25, 2015 | 51.56 | 52.00 | 51.39 | 51.56 | 97,420 | -0.27(-0.53%) |
Jun 24, 2015 | 51.59 | 51.89 | 51.19 | 51.83 | 84,850 | +0.01(+0.01%) |
Jun 23, 2015 | 52.33 | 52.33 | 51.34 | 51.82 | 73,391 | -0.31(-0.60%) |
Jun 22, 2015 | 51.70 | 52.38 | 51.41 | 52.13 | 71,373 | +0.54(+1.05%) |
Jun 19, 2015 | 51.69 | 51.93 | 51.41 | 51.59 | 89,305 | +0.01(+0.03%) |
Jun 18, 2015 | 51.97 | 52.17 | 51.44 | 51.58 | 68,818 | -0.39(-0.75%) |
Jun 17, 2015 | 52.47 | 53.52 | 51.42 | 51.97 | 186,491 | -0.54(-1.03%) |
Jun 16, 2015 | 51.91 | 52.52 | 51.59 | 52.51 | 78,809 | +0.67(+1.30%) |
Jun 15, 2015 | 51.79 | 52.41 | 51.43 | 51.84 | 115,122 | -0.52(-0.99%) |
Jun 12, 2015 | 52.02 | 52.44 | 51.76 | 52.35 | 102,442 | -0.33(-0.62%) |
Jun 11, 2015 | 51.44 | 52.82 | 51.28 | 52.68 | 115,795 | +1.33(+2.59%) |
Jun 10, 2015 | 51.90 | 52.01 | 50.64 | 51.35 | 114,564 | -0.10(-0.20%) |
Jun 09, 2015 | 51.73 | 52.62 | 51.00 | 51.45 | 96,256 | -0.11(-0.22%) |
Jun 08, 2015 | 51.30 | 51.74 | 51.26 | 51.56 | 66,188 | +0.49(+0.96%) |
Jun 05, 2015 | 51.70 | 51.93 | 50.99 | 51.08 | 60,886 | -0.86(-1.65%) |
Jun 04, 2015 | 52.54 | 52.64 | 51.89 | 51.93 | 66,023 | -0.86(-1.62%) |
Jun 03, 2015 | 52.33 | 53.57 | 52.10 | 52.79 | 74,939 | +0.64(+1.23%) |
Jun 02, 2015 | 51.93 | 52.82 | 51.93 | 52.15 | 77,053 | +0.10(+0.18%) |
Jun 01, 2015 | 52.76 | 52.76 | 51.70 | 52.05 | 86,233 | -0.58(-1.10%) |
May 29, 2015 | 53.20 | 53.60 | 52.40 | 52.63 | 77,733 | -0.85(-1.59%) |
May 28, 2015 | 53.53 | 53.60 | 52.82 | 53.48 | 106,665 | -0.28(-0.52%) |
May 27, 2015 | 54.17 | 54.17 | 52.95 | 53.76 | 45,029 | +0.45(+0.85%) |
May 26, 2015 | 53.06 | 53.48 | 52.78 | 53.31 | 45,938 | -0.05(-0.10%) |
May 22, 2015 | 53.14 | 53.36 | 53.36 | 53.36 | 84,961 | -0.17(-0.32%) |
May 21, 2015 | 53.07 | 53.70 | 52.70 | 53.53 | 127,651 | +0.30(+0.57%) |
May 20, 2015 | 53.09 | 53.66 | 52.89 | 53.23 | 49,678 | +0.28(+0.53%) |
May 19, 2015 | 53.75 | 53.75 | 52.67 | 52.95 | 56,389 | -0.85(-1.58%) |
May 18, 2015 | 54.40 | 54.52 | 53.15 | 53.80 | 65,776 | -0.94(-1.72%) |
May 15, 2015 | 54.02 | 54.88 | 53.76 | 54.73 | 71,695 | +0.58(+1.06%) |
May 14, 2015 | 54.13 | 54.92 | 53.96 | 54.16 | 110,136 | +0.53(+0.98%) |
May 13, 2015 | 53.20 | 53.65 | 52.96 | 53.63 | 90,625 | +0.56(+1.06%) |
May 12, 2015 | 52.55 | 53.31 | 52.17 | 53.07 | 63,515 | +0.61(+1.16%) |
May 11, 2015 | 52.50 | 53.90 | 52.25 | 52.46 | 75,981 | -0.22(-0.42%) |
May 08, 2015 | 52.23 | 52.94 | 52.14 | 52.69 | 72,509 | +1.03(+2.00%) |
May 07, 2015 | 52.91 | 53.05 | 51.46 | 51.66 | 83,795 | -1.42(-2.68%) |
May 06, 2015 | 53.69 | 53.69 | 52.76 | 53.08 | 62,114 | -0.38(-0.72%) |
May 05, 2015 | 52.30 | 53.94 | 52.30 | 53.46 | 76,547 | +1.22(+2.33%) |
May 04, 2015 | 50.98 | 52.37 | 50.96 | 52.24 | 102,398 | +0.93(+1.81%) |
May 01, 2015 | 51.42 | 51.56 | 50.98 | 51.31 | 49,660 | +0.04(+0.08%) |
Apr 30, 2015 | 52.69 | 52.95 | 51.23 | 51.27 | 92,851 | -1.74(-3.28%) |
Apr 29, 2015 | 52.86 | 53.38 | 52.78 | 53.00 | 87,951 | -0.14(-0.27%) |
Apr 28, 2015 | 54.03 | 54.09 | 53.05 | 53.15 | 107,526 | -0.66(-1.23%) |
Apr 27, 2015 | 53.78 | 55.30 | 53.25 | 53.81 | 109,798 | +0.37(+0.69%) |
Apr 24, 2015 | 50.44 | 53.66 | 50.13 | 53.44 | 155,615 | +3.25(+6.47%) |
Apr 23, 2015 | 48.62 | 50.59 | 48.35 | 50.20 | 65,256 | +1.71(+3.53%) |
Apr 22, 2015 | 48.56 | 48.88 | 48.04 | 48.49 | 77,748 | -0.22(-0.46%) |
Apr 21, 2015 | 47.62 | 48.91 | 47.35 | 48.71 | 70,489 | +1.37(+2.90%) |
Apr 20, 2015 | 47.22 | 47.52 | 46.72 | 47.34 | 53,884 | +0.31(+0.66%) |
Apr 17, 2015 | 47.18 | 47.35 | 46.90 | 47.03 | 30,789 | -0.71(-1.48%) |
Apr 16, 2015 | 47.53 | 47.87 | 47.08 | 47.74 | 36,458 | +0.21(+0.44%) |
Apr 15, 2015 | 47.53 | 47.68 | 47.14 | 47.53 | 98,450 | +0.05(+0.11%) |
Apr 14, 2015 | 47.60 | 47.75 | 47.41 | 47.48 | 36,661 | +0.11(+0.23%) |
Apr 13, 2015 | 47.59 | 47.98 | 47.27 | 47.37 | 76,771 | -0.51(-1.07%) |
Apr 10, 2015 | 48.17 | 48.17 | 47.84 | 47.88 | 43,942 | -0.26(-0.54%) |
Apr 09, 2015 | 48.40 | 48.42 | 47.74 | 48.14 | 66,373 | -0.33(-0.68%) |
Apr 08, 2015 | 48.62 | 48.81 | 48.13 | 48.47 | 73,564 | -0.02(-0.04%) |
Apr 07, 2015 | 48.17 | 48.49 | 48.05 | 48.49 | 52,415 | +0.19(+0.39%) |
Apr 06, 2015 | 48.15 | 48.81 | 48.15 | 48.31 | 53,021 | -0.03(-0.06%) |
Apr 02, 2015 | 48.10 | 48.34 | 48.34 | 48.34 | 32,846 | +0.37(+0.77%) |