Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.67 | 53.15 | 50.67 | 52.84 | 105,332 | +0.40(+0.76%) |
Jun 29, 2015 | 53.40 | 53.62 | 52.22 | 52.44 | 92,093 | -1.16(-2.17%) |
Jun 26, 2015 | 53.38 | 53.80 | 53.11 | 53.60 | 237,207 | +0.35(+0.66%) |
Jun 25, 2015 | 52.92 | 53.27 | 52.76 | 53.24 | 68,022 | +0.34(+0.65%) |
Jun 24, 2015 | 53.32 | 53.32 | 52.63 | 52.90 | 103,221 | -0.46(-0.87%) |
Jun 23, 2015 | 52.73 | 53.37 | 52.48 | 53.36 | 148,738 | +0.53(+1.00%) |
Jun 22, 2015 | 53.21 | 53.25 | 52.55 | 52.84 | 111,212 | -0.15(-0.27%) |
Jun 19, 2015 | 52.29 | 53.17 | 51.82 | 52.98 | 419,525 | +0.83(+1.60%) |
Jun 18, 2015 | 51.98 | 52.42 | 51.62 | 52.15 | 119,678 | +0.55(+1.07%) |
Jun 17, 2015 | 51.62 | 51.92 | 51.25 | 51.59 | 161,091 | +0.19(+0.37%) |
Jun 16, 2015 | 51.00 | 51.54 | 50.70 | 51.40 | 117,853 | +0.40(+0.78%) |
Jun 15, 2015 | 50.52 | 51.44 | 50.20 | 51.00 | 207,482 | +0.03(+0.05%) |
Jun 12, 2015 | 51.02 | 51.28 | 50.66 | 50.98 | 108,334 | -0.15(-0.28%) |
Jun 11, 2015 | 50.64 | 51.16 | 50.44 | 51.12 | 318,040 | +0.53(+1.04%) |
Jun 10, 2015 | 50.41 | 50.80 | 50.23 | 50.60 | 350,332 | +0.43(+0.86%) |
Jun 09, 2015 | 50.32 | 50.65 | 49.95 | 50.16 | 136,048 | -0.24(-0.48%) |
Jun 08, 2015 | 50.60 | 50.88 | 50.19 | 50.41 | 63,629 | -0.26(-0.52%) |
Jun 05, 2015 | 50.89 | 51.48 | 50.23 | 50.67 | 137,681 | -0.21(-0.41%) |
Jun 04, 2015 | 51.12 | 51.54 | 50.72 | 50.88 | 121,151 | -0.56(-1.09%) |
Jun 03, 2015 | 50.85 | 51.50 | 50.63 | 51.44 | 115,726 | +0.74(+1.46%) |
Jun 02, 2015 | 49.98 | 50.83 | 49.98 | 50.69 | 111,245 | +0.37(+0.74%) |
Jun 01, 2015 | 50.59 | 50.74 | 49.53 | 50.32 | 156,417 | +0.14(+0.29%) |
May 29, 2015 | 50.26 | 50.81 | 49.93 | 50.18 | 166,019 | -0.26(-0.52%) |
May 28, 2015 | 50.34 | 50.69 | 50.14 | 50.44 | 83,154 | +0.14(+0.27%) |
May 27, 2015 | 49.55 | 50.39 | 49.32 | 50.31 | 112,771 | +0.70(+1.40%) |
May 26, 2015 | 49.62 | 50.08 | 49.29 | 49.61 | 113,042 | -0.36(-0.72%) |
May 22, 2015 | 50.20 | 49.97 | 49.97 | 49.97 | 71,168 | -0.33(-0.66%) |
May 21, 2015 | 50.53 | 50.68 | 49.98 | 50.31 | 61,420 | -0.39(-0.77%) |
May 20, 2015 | 50.89 | 50.89 | 50.33 | 50.69 | 83,843 | +0.03(+0.05%) |
May 19, 2015 | 50.70 | 50.81 | 50.06 | 50.67 | 86,941 | +0.22(+0.43%) |
May 18, 2015 | 49.28 | 50.54 | 49.14 | 50.45 | 88,504 | +0.95(+1.92%) |
May 15, 2015 | 50.09 | 50.09 | 49.22 | 49.50 | 132,842 | -0.53(-1.07%) |
May 14, 2015 | 48.48 | 50.04 | 48.23 | 50.04 | 143,869 | +1.74(+3.61%) |
May 13, 2015 | 48.63 | 48.69 | 48.13 | 48.29 | 118,904 | -0.15(-0.32%) |
May 12, 2015 | 49.76 | 49.76 | 48.31 | 48.45 | 140,248 | -1.63(-3.25%) |
May 11, 2015 | 49.94 | 50.58 | 49.84 | 50.07 | 309,995 | +0.23(+0.45%) |
May 08, 2015 | 48.79 | 49.98 | 48.37 | 49.85 | 306,629 | +1.47(+3.04%) |
May 07, 2015 | 47.88 | 48.56 | 47.35 | 48.37 | 203,501 | +0.47(+0.98%) |
May 06, 2015 | 46.03 | 47.96 | 45.71 | 47.90 | 261,518 | +1.95(+4.25%) |
May 05, 2015 | 46.20 | 46.76 | 45.57 | 45.95 | 150,474 | -0.33(-0.72%) |
May 04, 2015 | 46.20 | 46.75 | 45.54 | 46.29 | 137,881 | +0.97(+2.13%) |
May 01, 2015 | 45.58 | 46.11 | 44.70 | 45.32 | 181,033 | -0.06(-0.14%) |
Apr 30, 2015 | 45.66 | 45.78 | 44.85 | 45.38 | 208,383 | -0.50(-1.08%) |
Apr 29, 2015 | 46.73 | 46.73 | 45.67 | 45.88 | 109,727 | -1.01(-2.16%) |
Apr 28, 2015 | 47.04 | 47.08 | 45.98 | 46.89 | 93,762 | +0.05(+0.12%) |
Apr 27, 2015 | 48.34 | 48.86 | 46.58 | 46.84 | 205,955 | -1.41(-2.92%) |
Apr 24, 2015 | 47.77 | 48.63 | 46.98 | 48.25 | 336,105 | -0.75(-1.53%) |
Apr 23, 2015 | 46.69 | 49.38 | 46.08 | 49.00 | 433,117 | +4.41(+9.89%) |
Apr 22, 2015 | 44.26 | 44.59 | 43.74 | 44.59 | 140,103 | +0.33(+0.73%) |
Apr 21, 2015 | 44.07 | 44.44 | 43.97 | 44.26 | 53,443 | +0.26(+0.60%) |
Apr 20, 2015 | 43.75 | 44.42 | 43.45 | 44.00 | 84,730 | +0.37(+0.85%) |
Apr 17, 2015 | 43.47 | 43.95 | 42.92 | 43.63 | 129,227 | -0.24(-0.56%) |
Apr 16, 2015 | 43.97 | 45.18 | 43.58 | 43.87 | 487,654 | -0.23(-0.51%) |
Apr 15, 2015 | 44.05 | 44.27 | 43.58 | 44.10 | 140,841 | +0.20(+0.45%) |
Apr 14, 2015 | 44.41 | 44.93 | 42.58 | 43.90 | 336,660 | -0.78(-1.74%) |
Apr 13, 2015 | 44.84 | 45.60 | 44.63 | 44.68 | 132,853 | +0.15(+0.34%) |
Apr 10, 2015 | 44.51 | 45.16 | 44.16 | 44.52 | 123,555 | +0.29(+0.65%) |
Apr 09, 2015 | 44.68 | 45.22 | 44.12 | 44.23 | 269,253 | -0.52(-1.17%) |
Apr 08, 2015 | 44.44 | 45.31 | 44.33 | 44.76 | 108,339 | +0.26(+0.59%) |
Apr 07, 2015 | 45.73 | 46.17 | 44.45 | 44.50 | 332,821 | -1.36(-2.96%) |
Apr 06, 2015 | 46.01 | 46.50 | 45.65 | 45.85 | 219,378 | -0.33(-0.72%) |
Apr 02, 2015 | 46.39 | 46.19 | 46.19 | 46.19 | 114,002 | -0.05(-0.12%) |