Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 52.70 | 53.20 | 52.36 | 52.58 | 920,690 | +0.13(+0.24%) |
Jun 29, 2015 | 52.88 | 53.53 | 52.42 | 52.46 | 839,984 | -0.46(-0.87%) |
Jun 26, 2015 | 52.53 | 52.96 | 52.08 | 52.92 | 764,876 | +0.52(+1.00%) |
Jun 25, 2015 | 52.58 | 53.00 | 52.34 | 52.39 | 717,436 | -0.23(-0.44%) |
Jun 24, 2015 | 53.04 | 53.36 | 52.60 | 52.62 | 581,532 | -0.34(-0.64%) |
Jun 23, 2015 | 53.39 | 53.56 | 52.76 | 52.96 | 1,189,300 | -0.55(-1.02%) |
Jun 22, 2015 | 54.00 | 54.19 | 53.43 | 53.51 | 481,456 | -0.36(-0.66%) |
Jun 19, 2015 | 54.43 | 54.43 | 53.32 | 53.87 | 1,562,788 | -0.65(-1.18%) |
Jun 18, 2015 | 53.61 | 54.64 | 53.57 | 54.51 | 803,695 | +1.10(+2.06%) |
Jun 17, 2015 | 53.14 | 53.56 | 52.64 | 53.41 | 605,232 | +0.25(+0.48%) |
Jun 16, 2015 | 52.43 | 53.16 | 51.95 | 53.16 | 565,945 | +0.72(+1.36%) |
Jun 15, 2015 | 52.67 | 52.67 | 51.99 | 52.44 | 597,158 | -0.27(-0.51%) |
Jun 12, 2015 | 52.45 | 52.95 | 52.41 | 52.71 | 717,690 | +0.31(+0.59%) |
Jun 11, 2015 | 52.04 | 52.49 | 51.87 | 52.40 | 1,784,755 | +0.67(+1.29%) |
Jun 10, 2015 | 51.26 | 52.17 | 51.00 | 51.73 | 601,945 | +0.52(+1.01%) |
Jun 09, 2015 | 51.49 | 51.85 | 51.10 | 51.21 | 508,166 | -0.38(-0.73%) |
Jun 08, 2015 | 51.68 | 52.07 | 51.33 | 51.59 | 487,415 | -0.01(-0.01%) |
Jun 05, 2015 | 50.88 | 51.92 | 50.75 | 51.60 | 706,507 | -0.04(-0.08%) |
Jun 04, 2015 | 51.52 | 51.82 | 51.28 | 51.64 | 417,034 | +0.01(+0.01%) |
Jun 03, 2015 | 52.62 | 52.81 | 51.54 | 51.63 | 605,549 | -0.95(-1.80%) |
Jun 02, 2015 | 53.02 | 53.02 | 52.39 | 52.58 | 389,989 | -0.72(-1.34%) |
Jun 01, 2015 | 52.73 | 53.38 | 52.41 | 53.30 | 547,648 | +0.72(+1.36%) |
May 29, 2015 | 53.32 | 53.54 | 52.43 | 52.58 | 1,342,547 | -0.74(-1.38%) |
May 28, 2015 | 53.15 | 53.40 | 52.77 | 53.32 | 640,508 | +0.20(+0.38%) |
May 27, 2015 | 52.55 | 53.18 | 52.34 | 53.11 | 657,186 | +0.56(+1.07%) |
May 26, 2015 | 52.88 | 53.06 | 52.29 | 52.55 | 514,349 | -0.41(-0.78%) |
May 22, 2015 | 52.90 | 52.97 | 52.97 | 52.97 | 347,366 | -0.04(-0.08%) |
May 21, 2015 | 53.27 | 53.49 | 52.81 | 53.01 | 670,339 | -0.20(-0.37%) |
May 20, 2015 | 53.16 | 53.45 | 52.88 | 53.21 | 458,033 | +0.04(+0.07%) |
May 19, 2015 | 52.75 | 53.30 | 52.60 | 53.17 | 647,682 | +0.32(+0.60%) |
May 18, 2015 | 53.16 | 53.28 | 52.65 | 52.86 | 577,778 | -0.55(-1.02%) |
May 15, 2015 | 52.81 | 53.49 | 51.75 | 53.40 | 662,275 | +0.77(+1.47%) |
May 14, 2015 | 52.01 | 52.74 | 52.01 | 52.63 | 497,779 | +0.76(+1.47%) |
May 13, 2015 | 52.81 | 53.13 | 51.73 | 51.87 | 692,231 | -0.69(-1.31%) |
May 12, 2015 | 51.93 | 52.75 | 51.52 | 52.55 | 503,127 | +0.30(+0.58%) |
May 11, 2015 | 52.96 | 53.05 | 52.00 | 52.25 | 800,110 | -0.88(-1.65%) |
May 08, 2015 | 53.35 | 53.95 | 52.98 | 53.13 | 522,836 | +0.49(+0.93%) |
May 07, 2015 | 51.94 | 53.08 | 51.89 | 52.64 | 674,303 | +0.84(+1.62%) |
May 06, 2015 | 51.60 | 52.02 | 51.38 | 51.80 | 687,975 | +0.29(+0.57%) |
May 05, 2015 | 52.77 | 52.84 | 51.31 | 51.50 | 1,021,490 | -1.44(-2.73%) |
May 04, 2015 | 52.59 | 53.20 | 52.59 | 52.95 | 1,019,493 | +0.37(+0.71%) |
May 01, 2015 | 53.07 | 53.48 | 52.46 | 52.57 | 837,556 | -0.08(-0.15%) |
Apr 30, 2015 | 53.20 | 53.65 | 52.29 | 52.65 | 1,020,710 | -0.84(-1.57%) |
Apr 29, 2015 | 53.65 | 54.33 | 53.28 | 53.49 | 568,332 | -0.82(-1.51%) |
Apr 28, 2015 | 54.40 | 54.51 | 53.80 | 54.31 | 397,713 | -0.14(-0.26%) |
Apr 27, 2015 | 54.34 | 54.82 | 53.96 | 54.45 | 666,586 | +0.27(+0.49%) |
Apr 24, 2015 | 54.29 | 54.80 | 54.16 | 54.19 | 500,089 | -0.12(-0.22%) |
Apr 23, 2015 | 54.35 | 54.62 | 54.22 | 54.31 | 451,735 | -0.04(-0.08%) |
Apr 22, 2015 | 53.75 | 54.66 | 53.75 | 54.35 | 664,860 | +0.53(+0.98%) |
Apr 21, 2015 | 53.61 | 53.94 | 53.48 | 53.82 | 571,044 | +0.50(+0.93%) |
Apr 20, 2015 | 53.34 | 53.49 | 52.92 | 53.33 | 727,774 | +0.05(+0.09%) |
Apr 17, 2015 | 53.28 | 53.72 | 52.90 | 53.28 | 619,594 | -0.22(-0.41%) |
Apr 16, 2015 | 53.04 | 53.76 | 52.94 | 53.49 | 629,705 | +0.30(+0.57%) |
Apr 15, 2015 | 53.76 | 53.98 | 53.17 | 53.19 | 537,709 | -0.54(-1.00%) |
Apr 14, 2015 | 53.58 | 54.10 | 53.58 | 53.73 | 769,779 | +0.42(+0.79%) |
Apr 13, 2015 | 53.56 | 53.87 | 53.30 | 53.31 | 590,013 | -0.43(-0.80%) |
Apr 10, 2015 | 54.05 | 54.57 | 53.56 | 53.74 | 733,746 | -0.08(-0.16%) |
Apr 09, 2015 | 55.14 | 55.33 | 53.67 | 53.82 | 820,522 | -1.49(-2.70%) |
Apr 08, 2015 | 55.34 | 55.81 | 54.92 | 55.32 | 1,372,448 | +0.27(+0.48%) |
Apr 07, 2015 | 55.35 | 55.49 | 54.92 | 55.05 | 836,107 | -0.43(-0.77%) |
Apr 06, 2015 | 55.27 | 55.70 | 55.07 | 55.48 | 1,841,654 | +0.41(+0.75%) |
Apr 02, 2015 | 54.36 | 55.06 | 55.06 | 55.06 | 907,916 | +0.62(+1.15%) |