Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.90 | 50.22 | 49.01 | 49.32 | 32,814 | -0.03(-0.06%) |
Jun 29, 2015 | 51.35 | 51.57 | 49.31 | 49.35 | 24,056 | -1.82(-3.56%) |
Jun 26, 2015 | 50.80 | 51.80 | 50.34 | 51.17 | 70,201 | +0.64(+1.27%) |
Jun 25, 2015 | 51.38 | 51.38 | 49.73 | 50.53 | 22,852 | -0.27(-0.53%) |
Jun 24, 2015 | 51.18 | 51.64 | 50.79 | 50.80 | 22,132 | -0.65(-1.26%) |
Jun 23, 2015 | 51.00 | 51.70 | 50.47 | 51.45 | 33,358 | +0.70(+1.38%) |
Jun 22, 2015 | 50.91 | 51.89 | 50.25 | 50.75 | 25,694 | -0.44(-0.86%) |
Jun 19, 2015 | 51.14 | 51.71 | 50.43 | 51.19 | 70,237 | +0.19(+0.37%) |
Jun 18, 2015 | 51.13 | 51.92 | 50.80 | 51.00 | 37,917 | -0.11(-0.22%) |
Jun 17, 2015 | 52.22 | 52.81 | 50.52 | 51.11 | 55,233 | -1.11(-2.13%) |
Jun 16, 2015 | 52.29 | 52.83 | 51.76 | 52.22 | 43,618 | -0.19(-0.36%) |
Jun 15, 2015 | 52.75 | 52.75 | 51.70 | 52.41 | 37,217 | -0.53(-1.00%) |
Jun 12, 2015 | 53.00 | 54.44 | 52.77 | 52.94 | 16,484 | -0.29(-0.54%) |
Jun 11, 2015 | 53.43 | 54.67 | 52.35 | 53.23 | 14,944 | -0.31(-0.58%) |
Jun 10, 2015 | 53.78 | 54.70 | 52.83 | 53.54 | 33,240 | +0.53(+1.00%) |
Jun 09, 2015 | 53.74 | 53.74 | 53.00 | 53.01 | 15,484 | -0.12(-0.23%) |
Jun 08, 2015 | 53.43 | 54.00 | 53.08 | 53.13 | 24,356 | -0.56(-1.04%) |
Jun 05, 2015 | 53.53 | 53.53 | 52.94 | 53.69 | 22,232 | -0.02(-0.04%) |
Jun 04, 2015 | 53.99 | 54.30 | 53.42 | 53.71 | 13,681 | -0.54(-1.00%) |
Jun 03, 2015 | 53.51 | 56.59 | 53.50 | 54.25 | 23,642 | +0.61(+1.14%) |
Jun 02, 2015 | 54.00 | 54.13 | 52.69 | 53.64 | 30,279 | -0.27(-0.50%) |
Jun 01, 2015 | 53.42 | 54.34 | 53.40 | 53.91 | 27,503 | +0.85(+1.60%) |
May 29, 2015 | 53.11 | 54.15 | 53.00 | 53.06 | 19,829 | -0.21(-0.39%) |
May 28, 2015 | 53.63 | 53.91 | 52.89 | 53.27 | 25,705 | -0.07(-0.13%) |
May 27, 2015 | 52.93 | 53.49 | 52.89 | 53.34 | 19,497 | +0.24(+0.45%) |
May 26, 2015 | 53.35 | 53.72 | 53.00 | 53.10 | 51,871 | +0.08(+0.15%) |
May 22, 2015 | 52.80 | 53.02 | 53.02 | 53.02 | 68,100 | -0.92(-1.71%) |
May 21, 2015 | 53.00 | 54.17 | 53.00 | 53.94 | 27,944 | +1.13(+2.14%) |
May 20, 2015 | 52.80 | 53.30 | 52.80 | 52.81 | 22,536 | +0.12(+0.23%) |
May 19, 2015 | 52.95 | 53.07 | 52.35 | 52.69 | 21,082 | -0.04(-0.08%) |
May 18, 2015 | 52.37 | 53.02 | 51.99 | 52.73 | 34,546 | -0.02(-0.04%) |
May 15, 2015 | 52.33 | 52.85 | 51.67 | 52.75 | 22,286 | +0.48(+0.92%) |
May 14, 2015 | 52.00 | 52.59 | 51.38 | 52.27 | 18,276 | +0.60(+1.16%) |
May 13, 2015 | 52.17 | 52.30 | 51.05 | 51.67 | 22,459 | -0.32(-0.62%) |
May 12, 2015 | 51.80 | 52.43 | 51.05 | 51.99 | 25,008 | -0.31(-0.59%) |
May 11, 2015 | 52.32 | 53.40 | 52.11 | 52.30 | 14,250 | +0.01(+0.02%) |
May 08, 2015 | 52.71 | 53.12 | 52.04 | 52.29 | 19,835 | +0.08(+0.15%) |
May 07, 2015 | 52.25 | 52.66 | 52.00 | 52.21 | 19,172 | +0.11(+0.21%) |
May 06, 2015 | 51.28 | 52.35 | 50.81 | 52.10 | 28,577 | +1.04(+2.04%) |
May 05, 2015 | 51.43 | 52.03 | 50.47 | 51.06 | 71,897 | -0.41(-0.80%) |
May 04, 2015 | 51.74 | 52.38 | 51.25 | 51.47 | 41,873 | -0.34(-0.66%) |
May 01, 2015 | 51.32 | 52.27 | 51.25 | 51.81 | 24,906 | +0.47(+0.92%) |
Apr 30, 2015 | 51.32 | 51.62 | 51.15 | 51.34 | 44,654 | +0.00(+0.00%) |
Apr 29, 2015 | 52.06 | 52.06 | 50.75 | 51.34 | 39,233 | -0.39(-0.75%) |
Apr 28, 2015 | 51.77 | 52.24 | 51.36 | 51.73 | 32,678 | -0.06(-0.12%) |
Apr 27, 2015 | 53.23 | 53.73 | 51.46 | 51.79 | 22,289 | -0.94(-1.78%) |
Apr 24, 2015 | 52.26 | 53.19 | 52.26 | 52.73 | 11,397 | +0.70(+1.35%) |
Apr 23, 2015 | 51.46 | 52.51 | 51.36 | 52.03 | 15,128 | +0.49(+0.95%) |
Apr 22, 2015 | 51.68 | 52.78 | 51.05 | 51.54 | 37,118 | -0.41(-0.79%) |
Apr 21, 2015 | 51.95 | 52.66 | 51.59 | 51.95 | 22,291 | -0.02(-0.04%) |
Apr 20, 2015 | 51.11 | 52.75 | 51.11 | 51.97 | 39,238 | +0.48(+0.94%) |
Apr 17, 2015 | 51.10 | 51.79 | 50.96 | 51.48 | 64,315 | -0.08(-0.15%) |
Apr 16, 2015 | 51.72 | 51.83 | 51.50 | 51.56 | 23,463 | -0.11(-0.21%) |
Apr 15, 2015 | 51.65 | 52.27 | 51.11 | 51.67 | 33,941 | -0.07(-0.14%) |
Apr 14, 2015 | 53.16 | 53.16 | 51.39 | 51.74 | 43,691 | -0.95(-1.80%) |
Apr 13, 2015 | 52.34 | 53.35 | 52.30 | 52.69 | 24,019 | +0.28(+0.53%) |
Apr 10, 2015 | 52.29 | 52.89 | 52.25 | 52.41 | 35,120 | +0.16(+0.31%) |
Apr 09, 2015 | 52.49 | 52.99 | 51.95 | 52.25 | 24,448 | -0.24(-0.46%) |
Apr 08, 2015 | 52.50 | 52.98 | 51.79 | 52.49 | 56,701 | -0.49(-0.92%) |
Apr 07, 2015 | 53.64 | 53.64 | 52.89 | 52.98 | 32,467 | -0.66(-1.23%) |
Apr 06, 2015 | 53.38 | 54.00 | 53.11 | 53.64 | 25,504 | -0.42(-0.78%) |
Apr 02, 2015 | 53.95 | 54.06 | 54.06 | 54.06 | 40,800 | +0.11(+0.20%) |