Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.58 | 50.59 | 49.91 | 50.10 | 2,050,282 | +0.08(+0.17%) |
Jun 29, 2015 | 50.57 | 50.77 | 49.98 | 50.01 | 2,735,338 | -1.31(-2.55%) |
Jun 26, 2015 | 51.44 | 51.50 | 51.17 | 51.32 | 1,263,625 | -0.05(-0.10%) |
Jun 25, 2015 | 51.71 | 51.73 | 51.37 | 51.37 | 1,904,112 | -0.15(-0.30%) |
Jun 24, 2015 | 51.71 | 51.84 | 51.51 | 51.52 | 680,924 | -0.37(-0.71%) |
Jun 23, 2015 | 51.86 | 51.97 | 51.80 | 51.89 | 3,086,527 | +0.12(+0.23%) |
Jun 22, 2015 | 51.71 | 51.96 | 51.70 | 51.77 | 1,249,114 | +0.62(+1.20%) |
Jun 19, 2015 | 51.43 | 51.43 | 51.16 | 51.16 | 1,023,562 | -0.31(-0.60%) |
Jun 18, 2015 | 51.02 | 51.69 | 51.01 | 51.46 | 1,419,872 | +0.51(+1.00%) |
Jun 17, 2015 | 50.96 | 51.10 | 50.59 | 50.96 | 785,774 | +0.03(+0.07%) |
Jun 16, 2015 | 50.63 | 50.95 | 50.60 | 50.92 | 619,374 | +0.12(+0.25%) |
Jun 15, 2015 | 50.53 | 50.82 | 50.51 | 50.80 | 1,352,080 | -0.27(-0.52%) |
Jun 12, 2015 | 51.06 | 51.18 | 50.91 | 51.06 | 957,277 | -0.36(-0.70%) |
Jun 11, 2015 | 51.45 | 51.51 | 51.26 | 51.42 | 589,156 | +0.15(+0.29%) |
Jun 10, 2015 | 50.92 | 51.38 | 50.90 | 51.27 | 1,730,018 | +0.75(+1.48%) |
Jun 09, 2015 | 50.56 | 50.65 | 50.35 | 50.52 | 660,974 | -0.12(-0.25%) |
Jun 08, 2015 | 50.83 | 50.83 | 50.57 | 50.65 | 1,261,151 | -0.20(-0.39%) |
Jun 05, 2015 | 50.81 | 51.05 | 50.64 | 50.85 | 967,850 | -0.31(-0.60%) |
Jun 04, 2015 | 51.36 | 51.60 | 51.05 | 51.16 | 818,081 | -0.50(-0.97%) |
Jun 03, 2015 | 51.66 | 51.85 | 51.55 | 51.66 | 1,472,204 | +0.18(+0.36%) |
Jun 02, 2015 | 51.31 | 51.70 | 51.26 | 51.47 | 654,314 | +0.08(+0.16%) |
Jun 01, 2015 | 51.59 | 51.60 | 51.22 | 51.39 | 891,165 | -0.03(-0.06%) |
May 29, 2015 | 51.74 | 51.74 | 51.32 | 51.42 | 1,798,179 | -0.41(-0.79%) |
May 28, 2015 | 51.74 | 51.86 | 51.53 | 51.83 | 1,836,832 | -0.09(-0.18%) |
May 27, 2015 | 51.63 | 51.98 | 51.50 | 51.92 | 1,268,976 | +0.37(+0.73%) |
May 26, 2015 | 52.00 | 52.10 | 51.43 | 51.55 | 750,321 | -0.71(-1.35%) |
May 22, 2015 | 52.35 | 52.25 | 52.25 | 52.25 | 328,860 | -0.21(-0.40%) |
May 21, 2015 | 52.28 | 52.53 | 52.21 | 52.46 | 2,099,991 | +0.21(+0.40%) |
May 20, 2015 | 52.22 | 52.47 | 52.16 | 52.25 | 542,817 | -0.01(-0.02%) |
May 19, 2015 | 52.25 | 52.39 | 52.20 | 52.26 | 937,099 | -0.09(-0.17%) |
May 18, 2015 | 52.25 | 52.40 | 52.17 | 52.35 | 427,584 | -0.04(-0.08%) |
May 15, 2015 | 52.25 | 52.41 | 52.15 | 52.40 | 714,408 | +0.10(+0.19%) |
May 14, 2015 | 52.10 | 52.31 | 52.05 | 52.30 | 2,338,053 | +0.55(+1.06%) |
May 13, 2015 | 51.96 | 52.05 | 51.70 | 51.75 | 1,595,646 | +0.13(+0.26%) |
May 12, 2015 | 51.54 | 51.73 | 51.36 | 51.61 | 704,554 | -0.11(-0.21%) |
May 11, 2015 | 51.86 | 51.98 | 51.69 | 51.72 | 799,519 | -0.31(-0.59%) |
May 08, 2015 | 51.89 | 52.13 | 51.81 | 52.03 | 462,291 | +0.82(+1.59%) |
May 07, 2015 | 51.11 | 51.28 | 50.95 | 51.21 | 1,219,218 | +0.01(+0.02%) |
May 06, 2015 | 51.58 | 51.65 | 50.98 | 51.21 | 2,143,631 | -0.14(-0.28%) |
May 05, 2015 | 51.80 | 51.90 | 51.30 | 51.35 | 2,767,412 | -0.66(-1.27%) |
May 04, 2015 | 51.99 | 52.08 | 51.90 | 52.00 | 756,243 | +0.12(+0.22%) |
May 01, 2015 | 51.60 | 51.90 | 51.54 | 51.89 | 2,120,711 | +0.47(+0.91%) |
Apr 30, 2015 | 51.64 | 51.76 | 51.29 | 51.42 | 921,754 | -0.54(-1.04%) |
Apr 29, 2015 | 51.92 | 52.10 | 51.76 | 51.96 | 953,615 | -0.30(-0.57%) |
Apr 28, 2015 | 52.15 | 52.28 | 51.87 | 52.26 | 736,567 | +0.10(+0.19%) |
Apr 27, 2015 | 52.43 | 52.45 | 52.11 | 52.16 | 482,967 | -0.02(-0.03%) |
Apr 24, 2015 | 52.14 | 52.25 | 52.00 | 52.18 | 1,061,471 | +0.18(+0.35%) |
Apr 23, 2015 | 51.66 | 52.13 | 51.56 | 52.00 | 1,195,833 | +0.19(+0.37%) |
Apr 22, 2015 | 51.66 | 51.83 | 51.44 | 51.80 | 613,141 | +0.22(+0.44%) |
Apr 21, 2015 | 51.43 | 51.82 | 51.55 | 51.58 | 2,656,105 | +0.15(+0.29%) |
Apr 20, 2015 | 51.29 | 51.54 | 51.24 | 51.43 | 912,433 | +0.27(+0.54%) |
Apr 17, 2015 | 51.31 | 51.44 | 50.94 | 51.16 | 1,236,962 | -0.64(-1.24%) |
Apr 16, 2015 | 51.66 | 51.94 | 51.58 | 51.80 | 580,123 | +0.08(+0.15%) |
Apr 15, 2015 | 51.54 | 51.82 | 51.53 | 51.72 | 2,370,165 | +0.28(+0.54%) |
Apr 14, 2015 | 51.28 | 51.46 | 51.21 | 51.44 | 3,549,573 | +0.19(+0.37%) |
Apr 13, 2015 | 51.39 | 51.56 | 51.21 | 51.25 | 792,764 | -0.27(-0.53%) |
Apr 10, 2015 | 51.27 | 51.52 | 51.26 | 51.52 | 612,564 | +0.22(+0.44%) |
Apr 09, 2015 | 51.10 | 51.35 | 51.00 | 51.30 | 1,225,329 | +0.20(+0.39%) |
Apr 08, 2015 | 51.10 | 51.25 | 50.91 | 51.10 | 5,384,768 | +0.32(+0.64%) |
Apr 07, 2015 | 50.98 | 51.13 | 50.77 | 50.77 | 1,480,357 | -0.08(-0.16%) |
Apr 06, 2015 | 50.44 | 51.08 | 50.44 | 50.86 | 563,821 | +0.42(+0.83%) |
Apr 02, 2015 | 50.22 | 50.44 | 50.44 | 50.44 | 796,876 | +0.30(+0.60%) |