Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.45 | 51.80 | 50.55 | 51.16 | 888,332 | +0.07(+0.14%) |
Jun 29, 2015 | 51.56 | 51.82 | 50.62 | 51.09 | 479,158 | -0.94(-1.81%) |
Jun 26, 2015 | 50.45 | 52.08 | 50.45 | 52.03 | 853,954 | +1.76(+3.50%) |
Jun 25, 2015 | 50.77 | 51.13 | 49.99 | 50.27 | 273,660 | -0.54(-1.06%) |
Jun 24, 2015 | 51.90 | 51.94 | 50.70 | 50.81 | 282,159 | -1.04(-2.01%) |
Jun 23, 2015 | 52.26 | 52.62 | 51.74 | 51.85 | 169,298 | -0.36(-0.69%) |
Jun 22, 2015 | 52.05 | 52.44 | 52.02 | 52.21 | 117,881 | +0.17(+0.33%) |
Jun 19, 2015 | 52.42 | 52.42 | 51.88 | 52.04 | 304,967 | -0.12(-0.23%) |
Jun 18, 2015 | 52.00 | 52.58 | 51.86 | 52.16 | 166,825 | +0.19(+0.37%) |
Jun 17, 2015 | 51.85 | 52.23 | 51.80 | 51.97 | 121,324 | +0.19(+0.37%) |
Jun 16, 2015 | 51.63 | 52.07 | 51.50 | 51.78 | 140,974 | -0.04(-0.08%) |
Jun 15, 2015 | 52.30 | 52.36 | 51.69 | 51.82 | 246,212 | -0.71(-1.35%) |
Jun 12, 2015 | 52.61 | 52.65 | 52.10 | 52.53 | 127,917 | -0.13(-0.25%) |
Jun 11, 2015 | 52.54 | 52.74 | 52.43 | 52.66 | 165,044 | +0.10(+0.19%) |
Jun 10, 2015 | 52.54 | 52.92 | 51.91 | 52.56 | 131,492 | +0.30(+0.57%) |
Jun 09, 2015 | 51.94 | 52.36 | 51.11 | 52.26 | 199,999 | +0.14(+0.27%) |
Jun 08, 2015 | 52.46 | 52.70 | 51.93 | 52.12 | 261,427 | -0.62(-1.18%) |
Jun 05, 2015 | 52.31 | 52.80 | 51.94 | 52.74 | 228,788 | +0.51(+0.98%) |
Jun 04, 2015 | 51.99 | 52.50 | 51.99 | 52.23 | 337,425 | +0.07(+0.13%) |
Jun 03, 2015 | 53.20 | 53.60 | 51.98 | 52.16 | 371,717 | -1.03(-1.94%) |
Jun 02, 2015 | 53.22 | 53.41 | 52.57 | 53.19 | 399,792 | -0.03(-0.06%) |
Jun 01, 2015 | 53.75 | 53.87 | 53.13 | 53.22 | 347,999 | -0.26(-0.49%) |
May 29, 2015 | 53.31 | 53.80 | 52.89 | 53.48 | 330,080 | +0.12(+0.22%) |
May 28, 2015 | 53.73 | 53.80 | 52.55 | 53.36 | 654,900 | -0.32(-0.60%) |
May 27, 2015 | 54.00 | 54.02 | 53.04 | 53.68 | 592,886 | +0.02(+0.04%) |
May 26, 2015 | 52.71 | 54.32 | 51.29 | 53.66 | 812,884 | +1.53(+2.93%) |
May 22, 2015 | 52.50 | 52.13 | 52.13 | 52.13 | 280,000 | -0.49(-0.93%) |
May 21, 2015 | 52.70 | 53.10 | 52.01 | 52.62 | 353,813 | -0.02(-0.04%) |
May 20, 2015 | 53.01 | 53.07 | 52.25 | 52.64 | 208,974 | -0.16(-0.30%) |
May 19, 2015 | 52.28 | 52.83 | 52.24 | 52.80 | 122,961 | +0.45(+0.86%) |
May 18, 2015 | 51.84 | 52.76 | 51.59 | 52.35 | 191,777 | +0.59(+1.14%) |
May 15, 2015 | 51.58 | 52.09 | 51.51 | 51.76 | 381,993 | +0.28(+0.54%) |
May 14, 2015 | 52.43 | 52.43 | 51.45 | 51.48 | 354,337 | -0.51(-0.98%) |
May 13, 2015 | 51.78 | 52.32 | 51.78 | 51.99 | 255,757 | +0.40(+0.78%) |
May 12, 2015 | 52.15 | 52.47 | 51.41 | 51.59 | 147,566 | -0.71(-1.36%) |
May 11, 2015 | 52.55 | 53.05 | 52.13 | 52.30 | 208,149 | -0.16(-0.30%) |
May 08, 2015 | 52.50 | 53.72 | 52.38 | 52.46 | 219,947 | -0.97(-1.82%) |
May 07, 2015 | 53.73 | 53.97 | 53.35 | 53.43 | 82,163 | -0.48(-0.89%) |
May 06, 2015 | 54.65 | 54.65 | 53.85 | 53.91 | 71,520 | -0.64(-1.17%) |
May 05, 2015 | 54.95 | 55.29 | 54.19 | 54.55 | 182,231 | -0.40(-0.73%) |
May 04, 2015 | 54.32 | 55.44 | 54.11 | 54.95 | 153,616 | +0.84(+1.55%) |
May 01, 2015 | 54.58 | 54.26 | 53.41 | 54.11 | 227,632 | -0.15(-0.28%) |
Apr 30, 2015 | 55.12 | 55.96 | 54.20 | 54.26 | 329,901 | -0.72(-1.31%) |
Apr 29, 2015 | 53.36 | 55.12 | 53.35 | 54.98 | 365,847 | +1.49(+2.79%) |
Apr 28, 2015 | 53.81 | 53.81 | 52.84 | 53.49 | 393,753 | +0.04(+0.07%) |
Apr 27, 2015 | 53.69 | 53.84 | 52.81 | 53.45 | 507,408 | +0.11(+0.21%) |
Apr 24, 2015 | 53.18 | 53.87 | 52.75 | 53.34 | 531,317 | +0.37(+0.70%) |
Apr 23, 2015 | 53.70 | 53.95 | 52.91 | 52.97 | 361,134 | -0.68(-1.27%) |
Apr 22, 2015 | 54.76 | 54.76 | 53.51 | 53.65 | 190,841 | -0.88(-1.61%) |
Apr 21, 2015 | 53.98 | 54.88 | 53.98 | 54.53 | 95,742 | +0.62(+1.15%) |
Apr 20, 2015 | 54.81 | 55.05 | 53.63 | 53.91 | 171,228 | -0.59(-1.08%) |
Apr 17, 2015 | 55.33 | 55.60 | 54.47 | 54.50 | 164,284 | -1.10(-1.98%) |
Apr 16, 2015 | 55.48 | 55.67 | 55.42 | 55.60 | 108,905 | +0.05(+0.09%) |
Apr 15, 2015 | 55.72 | 56.07 | 55.50 | 55.55 | 133,141 | -0.03(-0.05%) |
Apr 14, 2015 | 55.51 | 55.95 | 55.48 | 55.58 | 67,752 | -0.09(-0.16%) |
Apr 13, 2015 | 56.00 | 56.12 | 55.61 | 55.67 | 195,535 | -0.38(-0.68%) |
Apr 10, 2015 | 56.13 | 56.21 | 55.89 | 56.05 | 187,219 | +0.20(+0.36%) |
Apr 09, 2015 | 55.76 | 56.16 | 55.69 | 55.85 | 100,134 | +0.35(+0.63%) |
Apr 08, 2015 | 55.51 | 55.73 | 55.23 | 55.50 | 158,106 | +0.05(+0.09%) |
Apr 07, 2015 | 55.55 | 55.98 | 55.36 | 55.45 | 183,193 | -0.15(-0.27%) |
Apr 06, 2015 | 55.27 | 55.92 | 55.27 | 55.60 | 266,158 | -0.03(-0.05%) |
Apr 02, 2015 | 55.37 | 55.63 | 55.63 | 55.63 | 246,300 | +0.15(+0.27%) |