Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.64 | 48.87 | 48.01 | 48.02 | 2,588,679 | -0.06(-0.13%) |
Jun 29, 2015 | 48.65 | 49.23 | 48.06 | 48.08 | 2,354,856 | -0.95(-1.94%) |
Jun 26, 2015 | 50.25 | 50.37 | 48.92 | 49.03 | 2,506,656 | -1.04(-2.09%) |
Jun 25, 2015 | 50.82 | 50.91 | 50.02 | 50.08 | 1,458,115 | -0.55(-1.09%) |
Jun 24, 2015 | 51.17 | 51.50 | 50.61 | 50.63 | 1,170,581 | -0.70(-1.36%) |
Jun 23, 2015 | 51.39 | 51.87 | 51.12 | 51.33 | 1,602,487 | -0.09(-0.18%) |
Jun 22, 2015 | 52.63 | 53.02 | 51.10 | 51.42 | 3,858,270 | -1.75(-3.29%) |
Jun 19, 2015 | 52.74 | 53.31 | 52.63 | 53.17 | 1,847,362 | +0.53(+1.01%) |
Jun 18, 2015 | 52.37 | 52.65 | 52.23 | 52.64 | 968,695 | +0.38(+0.74%) |
Jun 17, 2015 | 51.74 | 52.25 | 51.62 | 52.26 | 1,052,224 | +0.67(+1.30%) |
Jun 16, 2015 | 51.33 | 51.79 | 51.22 | 51.59 | 924,797 | +0.26(+0.51%) |
Jun 15, 2015 | 51.54 | 51.87 | 51.23 | 51.33 | 842,822 | -0.66(-1.27%) |
Jun 12, 2015 | 52.14 | 52.30 | 51.79 | 51.99 | 646,562 | -0.31(-0.59%) |
Jun 11, 2015 | 51.86 | 52.34 | 51.86 | 52.30 | 932,816 | +0.68(+1.31%) |
Jun 10, 2015 | 51.40 | 51.85 | 51.26 | 51.62 | 771,432 | +0.46(+0.91%) |
Jun 09, 2015 | 51.55 | 51.62 | 51.12 | 51.16 | 730,181 | -0.52(-1.00%) |
Jun 08, 2015 | 52.15 | 52.36 | 51.66 | 51.67 | 695,550 | -0.56(-1.07%) |
Jun 05, 2015 | 51.77 | 52.26 | 51.48 | 52.23 | 1,199,179 | +0.27(+0.53%) |
Jun 04, 2015 | 51.63 | 52.02 | 51.49 | 51.96 | 1,478,467 | -0.25(-0.48%) |
Jun 03, 2015 | 51.83 | 52.44 | 51.69 | 52.21 | 877,248 | +0.22(+0.43%) |
Jun 02, 2015 | 51.89 | 52.06 | 51.58 | 51.99 | 1,467,146 | -0.02(-0.04%) |
Jun 01, 2015 | 52.90 | 52.98 | 51.36 | 52.01 | 1,878,572 | -0.72(-1.36%) |
May 29, 2015 | 53.68 | 53.79 | 52.28 | 52.73 | 5,248,563 | -1.01(-1.87%) |
May 28, 2015 | 53.66 | 54.07 | 53.37 | 53.73 | 979,698 | -0.09(-0.17%) |
May 27, 2015 | 53.45 | 53.85 | 53.19 | 53.82 | 1,471,567 | +0.41(+0.77%) |
May 26, 2015 | 53.75 | 54.05 | 53.18 | 53.41 | 1,884,725 | -0.41(-0.76%) |
May 22, 2015 | 53.80 | 53.82 | 53.82 | 53.82 | 977,368 | -0.27(-0.49%) |
May 21, 2015 | 54.10 | 54.36 | 54.10 | 54.09 | 937,158 | +0.04(+0.07%) |
May 20, 2015 | 53.86 | 54.11 | 53.62 | 54.05 | 1,119,625 | +0.41(+0.77%) |
May 19, 2015 | 53.94 | 54.01 | 53.50 | 53.64 | 818,130 | -0.25(-0.47%) |
May 18, 2015 | 53.33 | 53.99 | 53.16 | 53.89 | 1,248,876 | +0.13(+0.24%) |
May 15, 2015 | 53.74 | 53.94 | 53.01 | 53.76 | 1,038,584 | -0.11(-0.21%) |
May 14, 2015 | 53.63 | 53.98 | 53.37 | 53.88 | 1,016,331 | +0.81(+1.52%) |
May 13, 2015 | 53.01 | 53.37 | 52.73 | 53.07 | 1,511,271 | +0.56(+1.06%) |
May 12, 2015 | 52.85 | 52.90 | 52.38 | 52.51 | 790,415 | -0.56(-1.05%) |
May 11, 2015 | 52.98 | 53.28 | 52.81 | 53.07 | 653,428 | -0.22(-0.41%) |
May 08, 2015 | 53.17 | 53.69 | 52.74 | 53.29 | 1,091,084 | +0.55(+1.04%) |
May 07, 2015 | 52.61 | 53.07 | 52.45 | 52.74 | 1,186,856 | +0.14(+0.26%) |
May 06, 2015 | 51.88 | 52.74 | 51.25 | 52.60 | 2,253,672 | +0.76(+1.47%) |
May 05, 2015 | 53.50 | 53.50 | 51.43 | 51.84 | 4,207,821 | -1.64(-3.06%) |
May 04, 2015 | 53.17 | 53.68 | 53.06 | 53.48 | 1,016,943 | +0.23(+0.43%) |
May 01, 2015 | 52.82 | 53.59 | 52.82 | 53.25 | 935,037 | +0.52(+0.98%) |
Apr 30, 2015 | 52.02 | 53.08 | 51.91 | 52.73 | 1,846,669 | +0.50(+0.96%) |
Apr 29, 2015 | 51.87 | 52.37 | 51.36 | 52.23 | 2,408,878 | +0.16(+0.31%) |
Apr 28, 2015 | 52.89 | 52.90 | 51.96 | 52.07 | 3,170,922 | -0.78(-1.47%) |
Apr 27, 2015 | 53.50 | 53.78 | 52.76 | 52.85 | 1,373,915 | -0.50(-0.94%) |
Apr 24, 2015 | 53.40 | 53.60 | 53.19 | 53.35 | 2,237,367 | -0.03(-0.06%) |
Apr 23, 2015 | 53.53 | 54.10 | 53.29 | 53.38 | 2,149,298 | -0.49(-0.91%) |
Apr 22, 2015 | 53.54 | 55.41 | 52.82 | 53.87 | 6,665,425 | +1.27(+2.41%) |
Apr 21, 2015 | 55.24 | 55.24 | 52.15 | 52.60 | 8,177,113 | -6.10(-10.39%) |
Apr 20, 2015 | 58.73 | 58.91 | 58.23 | 58.70 | 1,390,155 | +0.20(+0.34%) |
Apr 17, 2015 | 58.50 | 58.63 | 58.12 | 58.50 | 934,985 | -0.30(-0.52%) |
Apr 16, 2015 | 58.09 | 58.94 | 58.01 | 58.81 | 1,229,980 | +0.41(+0.70%) |
Apr 15, 2015 | 58.73 | 59.14 | 58.37 | 58.40 | 1,051,143 | -0.21(-0.36%) |
Apr 14, 2015 | 59.82 | 59.88 | 58.17 | 58.61 | 1,016,292 | -1.22(-2.04%) |
Apr 13, 2015 | 60.17 | 60.19 | 59.71 | 59.83 | 496,828 | -0.19(-0.32%) |
Apr 10, 2015 | 59.52 | 60.12 | 59.38 | 60.02 | 769,643 | +0.36(+0.60%) |
Apr 09, 2015 | 59.55 | 60.16 | 59.48 | 59.66 | 996,693 | -0.05(-0.08%) |
Apr 08, 2015 | 58.33 | 59.71 | 57.95 | 59.71 | 971,742 | +1.38(+2.37%) |
Apr 07, 2015 | 58.78 | 58.93 | 58.29 | 58.33 | 714,838 | -0.54(-0.92%) |
Apr 06, 2015 | 57.85 | 58.99 | 57.75 | 58.87 | 798,313 | +0.76(+1.31%) |
Apr 02, 2015 | 58.59 | 58.11 | 58.11 | 58.11 | 1,177,591 | -0.42(-0.72%) |