Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.32 | 50.88 | 50.22 | 50.43 | 3,976,605 | +0.65(+1.31%) |
Jun 29, 2015 | 50.60 | 50.87 | 49.75 | 49.78 | 2,658,086 | -1.40(-2.74%) |
Jun 26, 2015 | 51.16 | 51.58 | 51.16 | 51.19 | 7,219,217 | +0.20(+0.38%) |
Jun 25, 2015 | 50.36 | 51.10 | 50.36 | 50.99 | 2,904,247 | +0.18(+0.36%) |
Jun 24, 2015 | 51.43 | 51.54 | 50.79 | 50.81 | 2,298,446 | -0.73(-1.42%) |
Jun 23, 2015 | 51.04 | 51.87 | 51.01 | 51.54 | 3,207,788 | +0.82(+1.63%) |
Jun 22, 2015 | 51.01 | 51.01 | 50.58 | 50.72 | 1,777,588 | +0.04(+0.07%) |
Jun 19, 2015 | 50.69 | 50.99 | 50.68 | 50.68 | 3,120,650 | -0.14(-0.28%) |
Jun 18, 2015 | 50.31 | 51.03 | 50.30 | 50.82 | 2,100,871 | +0.58(+1.15%) |
Jun 17, 2015 | 50.26 | 50.38 | 49.76 | 50.25 | 2,386,190 | +0.06(+0.12%) |
Jun 16, 2015 | 49.86 | 50.26 | 49.65 | 50.19 | 2,121,712 | +0.40(+0.80%) |
Jun 15, 2015 | 49.26 | 50.03 | 49.26 | 49.79 | 2,514,399 | -0.25(-0.49%) |
Jun 12, 2015 | 50.12 | 50.30 | 49.88 | 50.04 | 2,177,525 | -0.29(-0.57%) |
Jun 11, 2015 | 50.66 | 50.88 | 50.28 | 50.33 | 1,968,920 | -0.32(-0.63%) |
Jun 10, 2015 | 50.49 | 51.03 | 50.35 | 50.64 | 2,479,041 | +0.43(+0.86%) |
Jun 09, 2015 | 50.41 | 50.62 | 49.90 | 50.21 | 1,680,748 | -0.09(-0.17%) |
Jun 08, 2015 | 50.62 | 50.75 | 50.29 | 50.30 | 1,564,942 | -0.48(-0.95%) |
Jun 05, 2015 | 50.72 | 51.04 | 50.47 | 50.78 | 1,875,759 | +0.01(+0.01%) |
Jun 04, 2015 | 50.85 | 51.26 | 50.71 | 50.77 | 1,937,805 | -0.44(-0.86%) |
Jun 03, 2015 | 50.85 | 51.31 | 50.61 | 51.21 | 1,767,109 | +0.38(+0.75%) |
Jun 02, 2015 | 50.75 | 51.09 | 50.41 | 50.83 | 2,023,128 | +0.29(+0.57%) |
Jun 01, 2015 | 50.86 | 50.89 | 50.36 | 50.54 | 1,773,052 | -0.16(-0.31%) |
May 29, 2015 | 51.16 | 51.16 | 50.58 | 50.70 | 3,417,089 | -0.47(-0.91%) |
May 28, 2015 | 49.99 | 51.67 | 49.93 | 51.17 | 4,485,210 | +1.20(+2.39%) |
May 27, 2015 | 49.85 | 50.03 | 49.27 | 49.97 | 3,929,371 | -0.09(-0.19%) |
May 26, 2015 | 50.92 | 51.18 | 49.95 | 50.07 | 3,494,144 | -1.30(-2.54%) |
May 22, 2015 | 51.36 | 51.37 | 51.37 | 51.37 | 1,683,456 | +0.06(+0.11%) |
May 21, 2015 | 51.12 | 51.41 | 50.92 | 51.31 | 1,934,152 | +0.06(+0.13%) |
May 20, 2015 | 51.60 | 51.62 | 51.22 | 51.25 | 2,230,773 | -0.19(-0.36%) |
May 19, 2015 | 51.78 | 51.83 | 51.33 | 51.44 | 1,869,938 | -0.23(-0.45%) |
May 18, 2015 | 51.37 | 51.76 | 51.35 | 51.67 | 1,565,350 | +0.37(+0.72%) |
May 15, 2015 | 51.01 | 51.33 | 50.75 | 51.30 | 3,492,199 | +0.49(+0.96%) |
May 14, 2015 | 50.88 | 51.06 | 50.36 | 50.81 | 3,138,215 | +0.24(+0.47%) |
May 13, 2015 | 51.26 | 51.54 | 50.23 | 50.57 | 3,518,903 | -0.76(-1.49%) |
May 12, 2015 | 51.33 | 51.50 | 50.87 | 51.34 | 1,852,884 | -0.36(-0.70%) |
May 11, 2015 | 51.79 | 52.01 | 51.57 | 51.70 | 2,496,819 | -0.06(-0.13%) |
May 08, 2015 | 51.55 | 52.06 | 51.54 | 51.76 | 2,005,730 | +0.67(+1.31%) |
May 07, 2015 | 50.82 | 51.25 | 50.82 | 51.09 | 2,748,509 | +0.14(+0.28%) |
May 06, 2015 | 51.44 | 51.65 | 50.69 | 50.95 | 2,678,562 | -0.53(-1.02%) |
May 05, 2015 | 51.31 | 51.90 | 51.26 | 51.47 | 2,755,559 | +0.17(+0.34%) |
May 04, 2015 | 52.08 | 52.18 | 51.13 | 51.30 | 3,717,413 | -0.57(-1.10%) |
May 01, 2015 | 52.34 | 52.54 | 50.21 | 51.87 | 5,934,235 | -0.27(-0.52%) |
Apr 30, 2015 | 52.55 | 52.88 | 51.98 | 52.14 | 3,654,935 | -0.54(-1.02%) |
Apr 29, 2015 | 52.79 | 52.83 | 52.26 | 52.68 | 2,062,021 | -0.19(-0.35%) |
Apr 28, 2015 | 52.80 | 52.95 | 52.36 | 52.87 | 1,387,527 | -0.01(-0.03%) |
Apr 27, 2015 | 53.24 | 53.42 | 52.77 | 52.88 | 1,658,617 | -0.17(-0.33%) |
Apr 24, 2015 | 53.39 | 53.42 | 53.03 | 53.06 | 1,276,454 | -0.15(-0.28%) |
Apr 23, 2015 | 53.14 | 53.54 | 52.99 | 53.21 | 2,189,960 | +0.00(+0.00%) |
Apr 22, 2015 | 53.67 | 53.68 | 52.99 | 53.21 | 1,351,561 | -0.30(-0.57%) |
Apr 21, 2015 | 53.55 | 53.69 | 53.30 | 53.51 | 1,641,897 | +0.26(+0.49%) |
Apr 20, 2015 | 53.44 | 53.68 | 53.11 | 53.25 | 1,860,835 | +0.17(+0.31%) |
Apr 17, 2015 | 53.33 | 53.51 | 52.93 | 53.08 | 2,030,136 | -0.56(-1.05%) |
Apr 16, 2015 | 53.62 | 53.94 | 53.54 | 53.65 | 1,073,656 | -0.02(-0.04%) |
Apr 15, 2015 | 54.02 | 54.39 | 53.60 | 53.67 | 1,766,277 | -0.08(-0.15%) |
Apr 14, 2015 | 53.91 | 54.04 | 53.49 | 53.75 | 1,758,327 | -0.16(-0.29%) |
Apr 13, 2015 | 54.33 | 54.58 | 53.91 | 53.91 | 1,589,366 | -0.50(-0.93%) |
Apr 10, 2015 | 54.19 | 54.45 | 53.92 | 54.41 | 1,886,934 | +0.22(+0.41%) |
Apr 09, 2015 | 54.47 | 54.72 | 53.96 | 54.19 | 1,437,347 | -0.23(-0.42%) |
Apr 08, 2015 | 54.49 | 54.75 | 54.01 | 54.42 | 1,882,733 | -0.03(-0.05%) |
Apr 07, 2015 | 54.55 | 54.73 | 54.24 | 54.45 | 2,015,258 | -0.12(-0.21%) |
Apr 06, 2015 | 53.96 | 54.84 | 53.83 | 54.56 | 1,771,157 | +0.22(+0.41%) |
Apr 02, 2015 | 54.00 | 54.34 | 54.34 | 54.34 | 1,493,426 | +0.32(+0.60%) |