Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.93 | 51.13 | 50.43 | 50.60 | 117,128 | -0.27(-0.54%) |
Jun 29, 2015 | 51.08 | 51.80 | 50.69 | 50.88 | 67,458 | -0.80(-1.54%) |
Jun 26, 2015 | 51.51 | 51.83 | 51.28 | 51.68 | 52,476 | +0.14(+0.27%) |
Jun 25, 2015 | 51.53 | 51.98 | 51.36 | 51.53 | 97,461 | -0.27(-0.53%) |
Jun 24, 2015 | 51.56 | 51.87 | 51.17 | 51.81 | 84,886 | +0.01(+0.01%) |
Jun 23, 2015 | 52.30 | 52.30 | 51.32 | 51.80 | 73,422 | -0.31(-0.60%) |
Jun 22, 2015 | 51.68 | 52.36 | 51.39 | 52.11 | 71,402 | +0.54(+1.05%) |
Jun 19, 2015 | 51.67 | 51.90 | 51.39 | 51.57 | 89,343 | +0.01(+0.03%) |
Jun 18, 2015 | 51.95 | 52.15 | 51.42 | 51.56 | 68,847 | -0.39(-0.75%) |
Jun 17, 2015 | 52.45 | 53.49 | 51.40 | 51.95 | 186,569 | -0.54(-1.03%) |
Jun 16, 2015 | 51.89 | 52.50 | 51.57 | 52.49 | 78,842 | +0.67(+1.30%) |
Jun 15, 2015 | 51.76 | 52.38 | 51.41 | 51.82 | 115,171 | -0.52(-0.99%) |
Jun 12, 2015 | 52.00 | 52.42 | 51.74 | 52.33 | 102,485 | -0.33(-0.62%) |
Jun 11, 2015 | 51.42 | 52.80 | 51.26 | 52.66 | 115,843 | +1.33(+2.59%) |
Jun 10, 2015 | 51.87 | 51.99 | 50.62 | 51.33 | 114,612 | -0.10(-0.20%) |
Jun 09, 2015 | 51.70 | 52.60 | 50.98 | 51.43 | 96,297 | -0.11(-0.21%) |
Jun 08, 2015 | 51.28 | 51.72 | 51.24 | 51.54 | 66,216 | +0.49(+0.96%) |
Jun 05, 2015 | 51.68 | 51.90 | 50.97 | 51.05 | 60,912 | -0.86(-1.65%) |
Jun 04, 2015 | 52.52 | 52.61 | 51.87 | 51.91 | 66,051 | -0.86(-1.62%) |
Jun 03, 2015 | 52.31 | 53.54 | 52.08 | 52.77 | 74,970 | +0.64(+1.23%) |
Jun 02, 2015 | 51.91 | 52.80 | 51.91 | 52.13 | 77,086 | +0.10(+0.18%) |
Jun 01, 2015 | 52.74 | 52.74 | 51.68 | 52.03 | 86,269 | -0.58(-1.10%) |
May 29, 2015 | 53.18 | 53.58 | 52.38 | 52.61 | 77,765 | -0.85(-1.59%) |
May 28, 2015 | 53.51 | 53.57 | 52.80 | 53.46 | 106,710 | -0.28(-0.52%) |
May 27, 2015 | 54.14 | 54.14 | 52.92 | 53.74 | 45,048 | +0.45(+0.85%) |
May 26, 2015 | 53.03 | 53.46 | 52.75 | 53.29 | 45,957 | -0.05(-0.10%) |
May 22, 2015 | 53.12 | 53.34 | 53.34 | 53.34 | 84,997 | -0.17(-0.32%) |
May 21, 2015 | 53.05 | 53.68 | 52.68 | 53.51 | 127,705 | +0.30(+0.57%) |
May 20, 2015 | 53.06 | 53.64 | 52.86 | 53.20 | 49,698 | +0.28(+0.53%) |
May 19, 2015 | 53.73 | 53.73 | 52.65 | 52.92 | 56,413 | -0.85(-1.58%) |
May 18, 2015 | 54.38 | 54.50 | 53.12 | 53.77 | 65,803 | -0.94(-1.72%) |
May 15, 2015 | 54.00 | 54.86 | 53.74 | 54.71 | 71,725 | +0.58(+1.06%) |
May 14, 2015 | 54.11 | 54.90 | 53.94 | 54.14 | 110,182 | +0.53(+0.98%) |
May 13, 2015 | 53.18 | 53.62 | 52.94 | 53.61 | 90,663 | +0.56(+1.06%) |
May 12, 2015 | 52.53 | 53.29 | 52.15 | 53.05 | 63,541 | +0.61(+1.16%) |
May 11, 2015 | 52.48 | 53.88 | 52.23 | 52.44 | 76,013 | -0.22(-0.42%) |
May 08, 2015 | 52.20 | 52.92 | 52.12 | 52.66 | 72,540 | +1.03(+2.00%) |
May 07, 2015 | 52.89 | 53.03 | 51.44 | 51.63 | 83,830 | -1.42(-2.68%) |
May 06, 2015 | 53.67 | 53.67 | 52.74 | 53.05 | 62,140 | -0.38(-0.72%) |
May 05, 2015 | 52.28 | 53.92 | 52.28 | 53.44 | 76,579 | +1.22(+2.33%) |
May 04, 2015 | 50.96 | 52.35 | 50.94 | 52.22 | 102,441 | +0.93(+1.81%) |
May 01, 2015 | 51.40 | 51.54 | 50.96 | 51.29 | 49,681 | +0.04(+0.08%) |
Apr 30, 2015 | 52.67 | 52.92 | 51.21 | 51.24 | 92,890 | -1.74(-3.28%) |
Apr 29, 2015 | 52.84 | 53.36 | 52.76 | 52.98 | 87,988 | -0.14(-0.27%) |
Apr 28, 2015 | 54.01 | 54.07 | 53.03 | 53.13 | 107,571 | -0.66(-1.23%) |
Apr 27, 2015 | 53.75 | 55.28 | 53.23 | 53.79 | 109,844 | +0.37(+0.69%) |
Apr 24, 2015 | 50.42 | 53.64 | 50.10 | 53.42 | 155,680 | +3.25(+6.47%) |
Apr 23, 2015 | 48.60 | 50.57 | 48.33 | 50.18 | 65,283 | +1.71(+3.53%) |
Apr 22, 2015 | 48.54 | 48.86 | 48.02 | 48.47 | 77,781 | -0.22(-0.46%) |
Apr 21, 2015 | 47.60 | 48.89 | 47.33 | 48.69 | 70,518 | +1.37(+2.90%) |
Apr 20, 2015 | 47.20 | 47.50 | 46.70 | 47.32 | 53,907 | +0.31(+0.66%) |
Apr 17, 2015 | 47.16 | 47.34 | 46.88 | 47.01 | 30,802 | -0.71(-1.48%) |
Apr 16, 2015 | 47.51 | 47.85 | 47.06 | 47.72 | 36,473 | +0.21(+0.44%) |
Apr 15, 2015 | 47.51 | 47.66 | 47.12 | 47.51 | 98,491 | +0.05(+0.11%) |
Apr 14, 2015 | 47.58 | 47.73 | 47.39 | 47.46 | 36,677 | +0.11(+0.23%) |
Apr 13, 2015 | 47.57 | 47.96 | 47.25 | 47.35 | 76,803 | -0.51(-1.07%) |
Apr 10, 2015 | 48.15 | 48.15 | 47.82 | 47.86 | 43,960 | -0.26(-0.54%) |
Apr 09, 2015 | 48.38 | 48.40 | 47.72 | 48.12 | 66,400 | -0.33(-0.68%) |
Apr 08, 2015 | 48.60 | 48.79 | 48.11 | 48.45 | 73,595 | -0.02(-0.04%) |
Apr 07, 2015 | 48.15 | 48.47 | 48.03 | 48.47 | 52,437 | +0.19(+0.39%) |
Apr 06, 2015 | 48.13 | 48.79 | 48.13 | 48.29 | 53,043 | -0.03(-0.06%) |
Apr 02, 2015 | 48.08 | 48.32 | 48.32 | 48.32 | 32,860 | +0.37(+0.77%) |