Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.93 | 49.10 | 48.56 | 48.93 | 27,881 | +0.13(+0.27%) |
Jun 29, 2015 | 49.65 | 49.65 | 48.68 | 48.79 | 58,618 | -1.38(-2.74%) |
Jun 26, 2015 | 50.76 | 50.76 | 49.92 | 50.17 | 36,349 | -0.69(-1.35%) |
Jun 25, 2015 | 51.07 | 51.22 | 50.82 | 50.86 | 19,631 | -0.44(-0.86%) |
Jun 24, 2015 | 51.07 | 51.64 | 50.99 | 51.30 | 28,797 | +0.13(+0.26%) |
Jun 23, 2015 | 50.63 | 51.22 | 50.63 | 51.16 | 51,865 | +0.86(+1.71%) |
Jun 22, 2015 | 50.13 | 50.46 | 50.09 | 50.30 | 56,455 | +0.84(+1.70%) |
Jun 19, 2015 | 49.25 | 50.08 | 49.12 | 49.46 | 58,472 | -0.04(-0.08%) |
Jun 18, 2015 | 49.81 | 50.19 | 49.46 | 49.50 | 24,998 | -0.46(-0.92%) |
Jun 17, 2015 | 49.81 | 50.08 | 49.58 | 49.96 | 29,484 | +0.15(+0.31%) |
Jun 16, 2015 | 49.86 | 50.02 | 49.64 | 49.81 | 21,019 | +0.00(+0.00%) |
Jun 15, 2015 | 49.71 | 49.98 | 49.48 | 49.81 | 21,992 | +0.04(+0.08%) |
Jun 12, 2015 | 50.40 | 50.40 | 49.64 | 49.77 | 44,693 | -1.13(-2.22%) |
Jun 11, 2015 | 50.67 | 50.90 | 50.65 | 50.90 | 9,984 | +0.06(+0.11%) |
Jun 10, 2015 | 50.80 | 51.05 | 50.69 | 50.84 | 19,261 | +0.06(+0.11%) |
Jun 09, 2015 | 50.67 | 50.94 | 50.53 | 50.78 | 23,911 | -0.07(-0.14%) |
Jun 08, 2015 | 51.16 | 51.16 | 50.67 | 50.86 | 14,691 | -0.31(-0.60%) |
Jun 05, 2015 | 50.44 | 51.16 | 50.32 | 51.16 | 20,083 | +0.13(+0.26%) |
Jun 04, 2015 | 51.60 | 51.71 | 50.97 | 51.03 | 16,303 | -0.96(-1.84%) |
Jun 03, 2015 | 52.48 | 52.54 | 51.95 | 51.99 | 12,935 | -0.65(-1.24%) |
Jun 02, 2015 | 52.31 | 52.89 | 52.31 | 52.64 | 26,846 | +0.06(+0.11%) |
Jun 01, 2015 | 52.94 | 52.96 | 52.54 | 52.58 | 20,617 | -0.42(-0.79%) |
May 29, 2015 | 53.19 | 53.19 | 52.83 | 53.00 | 12,908 | +0.06(+0.11%) |
May 28, 2015 | 53.80 | 53.87 | 52.85 | 52.94 | 54,540 | -1.20(-2.22%) |
May 27, 2015 | 54.05 | 54.15 | 53.65 | 54.15 | 22,317 | +0.00(+0.00%) |
May 26, 2015 | 54.78 | 54.78 | 53.73 | 54.15 | 22,182 | -0.63(-1.15%) |
May 22, 2015 | 54.74 | 54.78 | 54.78 | 54.78 | 7,949 | +0.06(+0.10%) |
May 21, 2015 | 54.59 | 54.78 | 54.47 | 54.72 | 29,000 | +0.34(+0.63%) |
May 20, 2015 | 54.24 | 54.55 | 54.20 | 54.38 | 17,220 | -0.15(-0.28%) |
May 19, 2015 | 54.64 | 54.70 | 54.44 | 54.53 | 27,102 | -0.40(-0.72%) |
May 18, 2015 | 54.68 | 55.08 | 54.59 | 54.93 | 14,541 | +0.28(+0.52%) |
May 15, 2015 | 54.40 | 54.66 | 53.93 | 54.64 | 31,310 | +0.34(+0.62%) |
May 14, 2015 | 54.44 | 54.45 | 54.19 | 54.30 | 17,185 | +0.36(+0.66%) |
May 13, 2015 | 53.87 | 54.94 | 53.63 | 53.95 | 47,818 | +0.41(+0.77%) |
May 12, 2015 | 53.01 | 53.55 | 52.99 | 53.53 | 21,158 | +0.21(+0.39%) |
May 11, 2015 | 53.72 | 53.76 | 53.27 | 53.33 | 34,090 | -0.66(-1.22%) |
May 08, 2015 | 53.72 | 54.15 | 53.38 | 53.98 | 29,274 | +0.45(+0.84%) |
May 07, 2015 | 54.15 | 54.15 | 53.36 | 53.53 | 37,562 | -0.94(-1.73%) |
May 06, 2015 | 55.64 | 55.72 | 54.15 | 54.47 | 30,420 | -1.19(-2.13%) |
May 05, 2015 | 56.05 | 56.24 | 55.40 | 55.66 | 33,323 | -0.24(-0.44%) |
May 04, 2015 | 56.26 | 56.29 | 55.72 | 55.90 | 27,974 | -0.45(-0.80%) |
May 01, 2015 | 56.24 | 56.39 | 55.64 | 56.36 | 26,447 | +0.11(+0.20%) |
Apr 30, 2015 | 56.30 | 56.42 | 55.90 | 56.24 | 32,109 | -0.13(-0.23%) |
Apr 29, 2015 | 55.53 | 56.54 | 55.53 | 56.37 | 45,660 | +0.36(+0.64%) |
Apr 28, 2015 | 56.09 | 56.26 | 55.79 | 56.02 | 35,473 | -0.26(-0.47%) |
Apr 27, 2015 | 56.51 | 56.75 | 56.24 | 56.28 | 25,620 | -0.26(-0.47%) |
Apr 24, 2015 | 56.43 | 56.66 | 56.30 | 56.54 | 15,883 | -0.02(-0.03%) |
Apr 23, 2015 | 55.90 | 56.60 | 55.83 | 56.56 | 26,521 | +0.90(+1.62%) |
Apr 22, 2015 | 55.60 | 55.85 | 55.38 | 55.66 | 19,617 | +0.21(+0.37%) |
Apr 21, 2015 | 55.72 | 56.00 | 55.34 | 55.45 | 29,327 | -0.24(-0.44%) |
Apr 20, 2015 | 55.58 | 56.53 | 55.58 | 55.70 | 23,012 | +0.06(+0.10%) |
Apr 17, 2015 | 55.79 | 55.96 | 55.55 | 55.64 | 11,604 | -0.49(-0.87%) |
Apr 16, 2015 | 55.58 | 56.36 | 55.57 | 56.13 | 39,957 | +0.32(+0.57%) |
Apr 15, 2015 | 54.79 | 55.89 | 54.70 | 55.81 | 46,467 | +1.13(+2.07%) |
Apr 14, 2015 | 54.00 | 54.81 | 53.97 | 54.68 | 38,735 | +0.58(+1.08%) |
Apr 13, 2015 | 54.61 | 54.76 | 54.08 | 54.10 | 8,487 | -0.45(-0.83%) |
Apr 10, 2015 | 54.49 | 54.79 | 54.34 | 54.55 | 12,142 | +0.11(+0.21%) |
Apr 09, 2015 | 54.13 | 54.65 | 54.13 | 54.44 | 13,833 | +0.22(+0.40%) |
Apr 08, 2015 | 54.47 | 54.64 | 54.04 | 54.22 | 10,989 | -0.29(-0.54%) |
Apr 07, 2015 | 54.10 | 54.85 | 54.08 | 54.51 | 8,146 | +0.28(+0.52%) |
Apr 06, 2015 | 53.68 | 54.38 | 53.68 | 54.23 | 9,803 | +0.55(+1.02%) |
Apr 02, 2015 | 53.51 | 53.68 | 53.68 | 53.68 | 23,960 | +0.08(+0.14%) |