Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.24 | 51.50 | 50.86 | 51.31 | 215,648 | +0.47(+0.93%) |
Jun 29, 2015 | 51.81 | 51.81 | 50.70 | 50.84 | 427,116 | -1.33(-2.55%) |
Jun 26, 2015 | 54.66 | 55.08 | 51.90 | 52.17 | 683,987 | -2.48(-4.53%) |
Jun 25, 2015 | 55.46 | 55.52 | 54.30 | 54.64 | 315,294 | -0.73(-1.33%) |
Jun 24, 2015 | 54.87 | 55.42 | 54.74 | 55.38 | 557,326 | +0.82(+1.51%) |
Jun 23, 2015 | 53.96 | 55.20 | 53.96 | 54.56 | 507,136 | +0.85(+1.58%) |
Jun 22, 2015 | 52.77 | 54.09 | 52.27 | 53.71 | 620,971 | +1.31(+2.51%) |
Jun 19, 2015 | 51.83 | 52.55 | 51.55 | 52.39 | 731,335 | +0.81(+1.58%) |
Jun 18, 2015 | 52.11 | 52.35 | 51.24 | 51.58 | 755,429 | -0.14(-0.27%) |
Jun 17, 2015 | 53.02 | 53.24 | 51.33 | 51.72 | 611,163 | -0.88(-1.68%) |
Jun 16, 2015 | 55.50 | 55.65 | 51.34 | 52.60 | 1,394,367 | -2.86(-5.16%) |
Jun 15, 2015 | 54.62 | 56.11 | 54.11 | 55.47 | 200,113 | +0.40(+0.73%) |
Jun 12, 2015 | 54.68 | 55.38 | 54.56 | 55.06 | 113,589 | -0.03(-0.05%) |
Jun 11, 2015 | 55.36 | 55.87 | 54.84 | 55.09 | 167,414 | -0.30(-0.54%) |
Jun 10, 2015 | 55.06 | 55.89 | 54.96 | 55.39 | 198,058 | +0.54(+0.99%) |
Jun 09, 2015 | 54.49 | 54.88 | 53.48 | 54.84 | 132,374 | +0.42(+0.77%) |
Jun 08, 2015 | 55.60 | 55.61 | 54.34 | 54.42 | 219,729 | -1.13(-2.03%) |
Jun 05, 2015 | 55.16 | 55.76 | 54.60 | 55.55 | 624,891 | +0.71(+1.29%) |
Jun 04, 2015 | 54.76 | 55.11 | 54.29 | 54.84 | 197,176 | -0.28(-0.51%) |
Jun 03, 2015 | 55.25 | 55.44 | 54.91 | 55.12 | 440,215 | +0.09(+0.16%) |
Jun 02, 2015 | 54.84 | 55.25 | 54.52 | 55.04 | 236,655 | -0.09(-0.16%) |
Jun 01, 2015 | 56.24 | 56.24 | 54.08 | 55.12 | 258,564 | -0.87(-1.55%) |
May 29, 2015 | 57.02 | 57.11 | 55.74 | 55.99 | 302,022 | -1.16(-2.04%) |
May 28, 2015 | 56.00 | 57.57 | 55.59 | 57.15 | 385,023 | +2.01(+3.65%) |
May 27, 2015 | 54.67 | 55.56 | 53.93 | 55.14 | 207,404 | +0.47(+0.86%) |
May 26, 2015 | 55.37 | 55.83 | 54.39 | 54.67 | 211,670 | -0.92(-1.65%) |
May 22, 2015 | 56.42 | 55.59 | 55.59 | 55.59 | 140,801 | -0.73(-1.29%) |
May 21, 2015 | 56.38 | 57.29 | 55.77 | 56.31 | 120,384 | -0.28(-0.49%) |
May 20, 2015 | 56.57 | 56.85 | 55.75 | 56.59 | 90,087 | +0.24(+0.43%) |
May 19, 2015 | 56.17 | 57.16 | 55.91 | 56.35 | 224,882 | +0.14(+0.25%) |
May 18, 2015 | 55.10 | 56.87 | 55.10 | 56.21 | 295,926 | +0.79(+1.42%) |
May 15, 2015 | 56.38 | 57.12 | 55.33 | 55.42 | 258,612 | -0.95(-1.68%) |
May 14, 2015 | 57.22 | 57.63 | 56.20 | 56.37 | 215,425 | -0.59(-1.03%) |
May 13, 2015 | 56.59 | 57.50 | 56.43 | 56.95 | 214,496 | +0.37(+0.65%) |
May 12, 2015 | 55.96 | 56.73 | 55.33 | 56.59 | 211,923 | +0.45(+0.79%) |
May 11, 2015 | 56.12 | 57.13 | 55.85 | 56.14 | 207,214 | -0.09(-0.16%) |
May 08, 2015 | 56.10 | 57.16 | 55.75 | 56.23 | 340,502 | +0.45(+0.82%) |
May 07, 2015 | 58.62 | 58.62 | 55.15 | 55.77 | 454,199 | -3.20(-5.43%) |
May 06, 2015 | 57.81 | 58.97 | 57.32 | 58.97 | 591,164 | +1.21(+2.09%) |
May 05, 2015 | 59.00 | 59.21 | 56.94 | 57.77 | 664,655 | -1.23(-2.09%) |
May 04, 2015 | 59.51 | 59.54 | 58.35 | 59.00 | 386,390 | -0.27(-0.46%) |
May 01, 2015 | 59.12 | 59.82 | 58.48 | 59.27 | 256,565 | +0.22(+0.37%) |
Apr 30, 2015 | 58.89 | 59.78 | 58.69 | 59.05 | 291,773 | -0.40(-0.68%) |
Apr 29, 2015 | 58.94 | 59.35 | 58.79 | 59.46 | 205,422 | +0.10(+0.16%) |
Apr 28, 2015 | 58.47 | 59.71 | 58.11 | 59.36 | 197,013 | +0.73(+1.24%) |
Apr 27, 2015 | 59.90 | 60.88 | 58.14 | 58.63 | 249,176 | -0.90(-1.51%) |
Apr 24, 2015 | 61.77 | 61.90 | 59.16 | 59.53 | 199,724 | -2.07(-3.35%) |
Apr 23, 2015 | 60.84 | 61.81 | 59.62 | 61.60 | 244,669 | +0.40(+0.66%) |
Apr 22, 2015 | 61.25 | 61.49 | 59.60 | 61.20 | 309,119 | -0.11(-0.19%) |
Apr 21, 2015 | 62.20 | 62.27 | 60.21 | 61.31 | 301,219 | -0.55(-0.89%) |
Apr 20, 2015 | 61.21 | 61.98 | 60.69 | 61.86 | 340,643 | +1.28(+2.11%) |
Apr 17, 2015 | 63.08 | 63.21 | 60.51 | 60.58 | 206,231 | -3.45(-5.38%) |
Apr 16, 2015 | 64.08 | 64.73 | 63.31 | 64.03 | 231,954 | -0.14(-0.22%) |
Apr 15, 2015 | 64.92 | 64.92 | 63.56 | 64.17 | 401,565 | -0.42(-0.65%) |
Apr 14, 2015 | 62.72 | 65.01 | 62.17 | 64.59 | 390,077 | +2.00(+3.20%) |
Apr 13, 2015 | 62.05 | 62.88 | 61.78 | 62.59 | 270,309 | +0.59(+0.95%) |
Apr 10, 2015 | 62.06 | 62.55 | 61.65 | 62.00 | 170,784 | +0.19(+0.31%) |
Apr 09, 2015 | 62.03 | 62.42 | 60.63 | 61.81 | 252,009 | -0.18(-0.30%) |
Apr 08, 2015 | 60.46 | 62.07 | 60.16 | 61.99 | 192,516 | +1.66(+2.76%) |
Apr 07, 2015 | 60.46 | 61.21 | 60.12 | 60.33 | 304,595 | +0.22(+0.36%) |
Apr 06, 2015 | 59.20 | 60.12 | 59.11 | 60.11 | 320,684 | +0.35(+0.59%) |
Apr 02, 2015 | 59.88 | 59.76 | 59.76 | 59.76 | 335,659 | -0.30(-0.50%) |