Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 54.48 | 55.30 | 54.16 | 54.85 | 121,878 | +0.74(+1.37%) |
Jun 29, 2015 | 55.44 | 55.86 | 54.08 | 54.11 | 115,954 | -1.62(-2.91%) |
Jun 26, 2015 | 55.69 | 56.49 | 55.52 | 55.73 | 114,794 | +0.23(+0.41%) |
Jun 25, 2015 | 55.72 | 56.26 | 54.85 | 55.50 | 111,537 | -0.17(-0.31%) |
Jun 24, 2015 | 56.89 | 57.21 | 55.63 | 55.67 | 90,961 | -1.43(-2.50%) |
Jun 23, 2015 | 56.69 | 57.25 | 56.03 | 57.10 | 217,331 | +0.61(+1.08%) |
Jun 22, 2015 | 56.98 | 57.20 | 56.42 | 56.49 | 115,475 | -0.20(-0.35%) |
Jun 19, 2015 | 57.00 | 57.18 | 56.60 | 56.69 | 861,886 | -0.12(-0.21%) |
Jun 18, 2015 | 56.16 | 57.42 | 56.16 | 56.81 | 125,491 | +0.72(+1.28%) |
Jun 17, 2015 | 56.59 | 57.10 | 55.50 | 56.09 | 233,042 | -1.22(-2.13%) |
Jun 16, 2015 | 57.15 | 58.07 | 56.90 | 57.31 | 189,761 | +0.19(+0.33%) |
Jun 15, 2015 | 56.65 | 58.05 | 55.84 | 57.12 | 300,139 | +0.99(+1.76%) |
Jun 12, 2015 | 56.00 | 56.90 | 55.78 | 56.13 | 66,236 | +0.10(+0.18%) |
Jun 11, 2015 | 55.92 | 56.47 | 55.65 | 56.03 | 62,267 | -0.02(-0.04%) |
Jun 10, 2015 | 55.68 | 56.35 | 55.18 | 56.05 | 125,180 | +0.45(+0.81%) |
Jun 09, 2015 | 55.70 | 55.81 | 54.89 | 55.60 | 113,677 | -0.18(-0.32%) |
Jun 08, 2015 | 56.82 | 56.98 | 55.55 | 55.78 | 103,353 | -1.33(-2.33%) |
Jun 05, 2015 | 56.64 | 57.50 | 55.66 | 57.11 | 102,437 | +0.32(+0.56%) |
Jun 04, 2015 | 55.98 | 57.02 | 55.72 | 56.79 | 180,991 | +0.72(+1.28%) |
Jun 03, 2015 | 54.64 | 56.19 | 54.64 | 56.07 | 270,628 | +2.24(+4.16%) |
Jun 02, 2015 | 54.20 | 54.20 | 51.34 | 53.83 | 465,417 | +2.84(+5.57%) |
Jun 01, 2015 | 51.70 | 51.86 | 50.49 | 50.99 | 218,820 | -0.35(-0.68%) |
May 29, 2015 | 50.81 | 51.95 | 50.25 | 51.34 | 161,886 | +0.57(+1.12%) |
May 28, 2015 | 49.32 | 50.94 | 49.02 | 50.77 | 139,493 | +1.38(+2.79%) |
May 27, 2015 | 48.83 | 49.86 | 48.34 | 49.39 | 223,157 | +0.79(+1.63%) |
May 26, 2015 | 49.75 | 49.85 | 48.51 | 48.60 | 86,657 | -1.38(-2.76%) |
May 22, 2015 | 50.02 | 49.98 | 49.98 | 49.98 | 60,500 | -0.08(-0.16%) |
May 21, 2015 | 50.50 | 50.88 | 50.00 | 50.06 | 150,296 | -0.34(-0.67%) |
May 20, 2015 | 50.84 | 50.84 | 50.12 | 50.40 | 77,364 | -0.31(-0.61%) |
May 19, 2015 | 50.73 | 51.74 | 50.39 | 50.71 | 118,965 | +0.04(+0.08%) |
May 18, 2015 | 51.03 | 51.87 | 50.40 | 50.67 | 119,499 | -0.53(-1.04%) |
May 15, 2015 | 51.47 | 51.63 | 50.63 | 51.20 | 100,214 | -0.22(-0.43%) |
May 14, 2015 | 50.87 | 51.87 | 50.65 | 51.42 | 120,570 | +0.77(+1.52%) |
May 13, 2015 | 50.12 | 50.74 | 49.85 | 50.65 | 116,801 | +0.84(+1.69%) |
May 12, 2015 | 50.69 | 51.10 | 49.44 | 49.81 | 136,912 | -1.02(-2.01%) |
May 11, 2015 | 50.75 | 51.10 | 50.63 | 50.83 | 128,885 | +0.03(+0.06%) |
May 08, 2015 | 51.16 | 51.16 | 50.39 | 50.80 | 168,738 | +0.00(+0.00%) |
May 07, 2015 | 50.28 | 51.20 | 50.09 | 50.80 | 133,673 | +0.37(+0.73%) |
May 06, 2015 | 52.12 | 52.12 | 50.25 | 50.43 | 116,973 | -1.63(-3.13%) |
May 05, 2015 | 52.41 | 52.47 | 51.86 | 52.06 | 97,267 | -0.61(-1.16%) |
May 04, 2015 | 52.12 | 52.75 | 52.12 | 52.67 | 153,850 | +0.43(+0.82%) |
May 01, 2015 | 50.73 | 52.50 | 50.54 | 52.24 | 142,134 | +1.54(+3.04%) |
Apr 30, 2015 | 51.55 | 51.72 | 50.06 | 50.70 | 110,876 | -1.28(-2.46%) |
Apr 29, 2015 | 52.12 | 52.40 | 51.59 | 51.98 | 80,599 | -0.18(-0.35%) |
Apr 28, 2015 | 51.08 | 52.66 | 50.83 | 52.16 | 102,033 | +1.13(+2.21%) |
Apr 27, 2015 | 53.38 | 53.45 | 50.72 | 51.03 | 158,851 | -2.28(-4.28%) |
Apr 24, 2015 | 52.78 | 53.63 | 52.45 | 53.31 | 71,464 | +0.66(+1.25%) |
Apr 23, 2015 | 52.32 | 52.93 | 52.21 | 52.65 | 71,011 | +0.03(+0.06%) |
Apr 22, 2015 | 53.20 | 53.31 | 52.32 | 52.62 | 59,048 | -0.39(-0.74%) |
Apr 21, 2015 | 52.58 | 53.62 | 52.08 | 53.01 | 138,255 | +0.81(+1.55%) |
Apr 20, 2015 | 52.20 | 52.90 | 50.88 | 52.20 | 70,922 | +0.43(+0.83%) |
Apr 17, 2015 | 52.35 | 52.51 | 51.65 | 51.77 | 60,323 | -1.03(-1.95%) |
Apr 16, 2015 | 53.43 | 53.43 | 52.57 | 52.80 | 71,427 | -0.46(-0.86%) |
Apr 15, 2015 | 53.62 | 53.75 | 53.24 | 53.26 | 95,000 | -0.09(-0.17%) |
Apr 14, 2015 | 53.53 | 53.91 | 53.10 | 53.35 | 87,763 | +0.14(+0.26%) |
Apr 13, 2015 | 53.59 | 53.70 | 53.14 | 53.21 | 78,255 | -0.26(-0.49%) |
Apr 10, 2015 | 53.78 | 53.78 | 52.88 | 53.47 | 48,936 | +0.09(+0.17%) |
Apr 09, 2015 | 53.72 | 53.77 | 52.47 | 53.38 | 86,328 | -0.16(-0.30%) |
Apr 08, 2015 | 53.38 | 53.61 | 52.88 | 53.54 | 133,361 | +0.33(+0.62%) |
Apr 07, 2015 | 53.84 | 54.32 | 53.11 | 53.21 | 122,679 | -0.50(-0.93%) |
Apr 06, 2015 | 54.72 | 55.07 | 53.58 | 53.71 | 200,407 | -1.06(-1.94%) |
Apr 02, 2015 | 54.66 | 54.77 | 54.77 | 54.77 | 132,900 | +0.33(+0.61%) |