Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.71 | 50.52 | 49.36 | 49.96 | 408,768 | +0.57(+1.15%) |
Jun 29, 2015 | 50.36 | 50.86 | 48.99 | 49.39 | 471,962 | -1.44(-2.83%) |
Jun 26, 2015 | 52.15 | 52.88 | 50.60 | 50.83 | 682,372 | -1.22(-2.34%) |
Jun 25, 2015 | 51.22 | 52.13 | 51.09 | 52.05 | 429,648 | +0.86(+1.68%) |
Jun 24, 2015 | 51.94 | 52.39 | 51.02 | 51.19 | 324,438 | -0.88(-1.69%) |
Jun 23, 2015 | 52.93 | 53.02 | 51.67 | 52.07 | 351,195 | -0.58(-1.10%) |
Jun 22, 2015 | 52.92 | 53.12 | 52.52 | 52.65 | 300,870 | +0.21(+0.41%) |
Jun 19, 2015 | 52.76 | 52.93 | 51.96 | 52.43 | 556,371 | -0.16(-0.31%) |
Jun 18, 2015 | 51.44 | 53.01 | 51.44 | 52.60 | 575,343 | +1.20(+2.33%) |
Jun 17, 2015 | 51.19 | 51.90 | 51.19 | 51.40 | 418,173 | +0.24(+0.47%) |
Jun 16, 2015 | 51.95 | 52.58 | 50.96 | 51.16 | 596,670 | -0.74(-1.43%) |
Jun 15, 2015 | 51.56 | 52.43 | 50.93 | 51.90 | 612,352 | +0.11(+0.21%) |
Jun 12, 2015 | 52.74 | 53.08 | 51.50 | 51.80 | 796,314 | -1.15(-2.17%) |
Jun 11, 2015 | 53.25 | 53.37 | 52.51 | 52.95 | 267,236 | -0.07(-0.13%) |
Jun 10, 2015 | 53.46 | 53.82 | 52.95 | 53.01 | 431,501 | -0.16(-0.31%) |
Jun 09, 2015 | 52.98 | 53.27 | 52.06 | 53.18 | 579,630 | +0.11(+0.20%) |
Jun 08, 2015 | 53.30 | 53.89 | 52.93 | 53.07 | 326,043 | -0.24(-0.45%) |
Jun 05, 2015 | 53.23 | 53.78 | 52.70 | 53.31 | 519,654 | +0.36(+0.67%) |
Jun 04, 2015 | 53.12 | 53.65 | 52.71 | 52.96 | 373,015 | -0.44(-0.83%) |
Jun 03, 2015 | 53.19 | 53.92 | 52.97 | 53.40 | 817,037 | +0.31(+0.58%) |
Jun 02, 2015 | 52.86 | 53.65 | 52.48 | 53.09 | 484,463 | +0.08(+0.15%) |
Jun 01, 2015 | 52.41 | 53.10 | 51.52 | 53.01 | 506,864 | +1.14(+2.20%) |
May 29, 2015 | 52.17 | 52.68 | 51.70 | 51.87 | 645,322 | -0.20(-0.39%) |
May 28, 2015 | 52.08 | 52.91 | 51.96 | 52.08 | 485,958 | -0.19(-0.37%) |
May 27, 2015 | 51.66 | 52.78 | 51.11 | 52.27 | 728,373 | +0.45(+0.88%) |
May 26, 2015 | 52.87 | 53.11 | 50.99 | 51.82 | 1,211,423 | +0.18(+0.36%) |
May 22, 2015 | 50.76 | 51.63 | 51.63 | 51.63 | 1,415,699 | +0.88(+1.73%) |
May 21, 2015 | 50.96 | 51.81 | 50.74 | 50.75 | 809,713 | -0.05(-0.10%) |
May 20, 2015 | 49.55 | 51.18 | 49.33 | 50.80 | 763,946 | +1.24(+2.49%) |
May 19, 2015 | 49.66 | 50.16 | 48.88 | 49.57 | 932,362 | +0.19(+0.39%) |
May 18, 2015 | 48.71 | 49.75 | 48.68 | 49.37 | 667,242 | +0.71(+1.45%) |
May 15, 2015 | 48.89 | 49.63 | 48.43 | 48.67 | 808,000 | -0.47(-0.96%) |
May 14, 2015 | 48.20 | 49.49 | 47.80 | 49.14 | 691,628 | +1.42(+2.98%) |
May 13, 2015 | 47.14 | 48.28 | 46.69 | 47.72 | 478,686 | +1.14(+2.45%) |
May 12, 2015 | 47.38 | 47.48 | 46.40 | 46.58 | 912,800 | -1.10(-2.31%) |
May 11, 2015 | 48.12 | 48.27 | 46.90 | 47.68 | 695,612 | -0.59(-1.22%) |
May 08, 2015 | 44.62 | 49.86 | 44.62 | 48.27 | 1,688,579 | +4.62(+10.58%) |
May 07, 2015 | 43.44 | 44.26 | 42.90 | 43.65 | 549,888 | +0.26(+0.60%) |
May 06, 2015 | 43.59 | 43.93 | 43.08 | 43.39 | 215,459 | -0.16(-0.38%) |
May 05, 2015 | 43.94 | 44.44 | 43.27 | 43.56 | 478,835 | -0.55(-1.25%) |
May 04, 2015 | 43.26 | 44.71 | 43.26 | 44.11 | 427,808 | +1.04(+2.42%) |
May 01, 2015 | 42.66 | 43.83 | 42.66 | 43.07 | 507,902 | +0.50(+1.18%) |
Apr 30, 2015 | 43.57 | 43.67 | 42.23 | 42.56 | 611,669 | -1.33(-3.04%) |
Apr 29, 2015 | 44.28 | 44.92 | 43.86 | 43.90 | 325,030 | -0.53(-1.20%) |
Apr 28, 2015 | 45.20 | 45.38 | 43.53 | 44.43 | 446,314 | -0.58(-1.29%) |
Apr 27, 2015 | 46.23 | 46.52 | 44.79 | 45.01 | 467,012 | -0.97(-2.10%) |
Apr 24, 2015 | 45.83 | 46.52 | 45.54 | 45.97 | 332,227 | +0.25(+0.55%) |
Apr 23, 2015 | 45.11 | 46.12 | 44.92 | 45.72 | 444,769 | +0.35(+0.77%) |
Apr 22, 2015 | 45.76 | 46.09 | 44.76 | 45.37 | 620,172 | -0.56(-1.22%) |
Apr 21, 2015 | 46.70 | 46.93 | 45.88 | 45.93 | 488,210 | -0.66(-1.41%) |
Apr 20, 2015 | 46.59 | 47.17 | 46.08 | 46.59 | 401,883 | +0.04(+0.08%) |
Apr 17, 2015 | 46.95 | 47.04 | 45.74 | 46.55 | 413,057 | -0.78(-1.65%) |
Apr 16, 2015 | 47.04 | 47.83 | 46.95 | 47.33 | 831,332 | +0.41(+0.86%) |
Apr 15, 2015 | 45.10 | 47.73 | 44.76 | 46.93 | 873,263 | +1.86(+4.14%) |
Apr 14, 2015 | 45.61 | 45.94 | 44.54 | 45.06 | 500,756 | -0.59(-1.29%) |
Apr 13, 2015 | 46.25 | 46.38 | 45.54 | 45.65 | 457,476 | -0.56(-1.21%) |
Apr 10, 2015 | 45.95 | 46.69 | 45.81 | 46.21 | 377,374 | +0.42(+0.91%) |
Apr 09, 2015 | 45.43 | 46.65 | 45.30 | 45.80 | 622,887 | +0.48(+1.07%) |
Apr 08, 2015 | 44.71 | 45.77 | 44.32 | 45.32 | 590,863 | +0.47(+1.06%) |
Apr 07, 2015 | 45.44 | 45.86 | 44.89 | 44.84 | 515,428 | -0.47(-1.04%) |
Apr 06, 2015 | 45.28 | 45.77 | 44.72 | 45.32 | 455,196 | -0.23(-0.51%) |
Apr 02, 2015 | 45.44 | 45.55 | 45.55 | 45.55 | 556,422 | +0.16(+0.36%) |