Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 56.35 | 56.35 | 56.14 | 56.33 | 736 | +1.37(+2.49%) |
Jun 29, 2015 | 54.96 | 54.96 | 54.96 | 54.96 | 260 | -2.40(-4.18%) |
Jun 25, 2015 | 57.36 | 57.36 | 57.36 | 70 | -2.55(-4.26%) | |
Jun 24, 2015 | 60.23 | 60.23 | 59.91 | 59.91 | 1,804 | +2.95(+5.18%) |
Jun 23, 2015 | 56.96 | 56.96 | 56.94 | 56.96 | 1,490 | +0.50(+0.89%) |
Jun 22, 2015 | 56.25 | 56.46 | 56.25 | 56.46 | 1,677 | +0.91(+1.64%) |
Jun 19, 2015 | 55.55 | 55.55 | 55.55 | 55.55 | 2,101 | -0.93(-1.65%) |
Jun 18, 2015 | 56.25 | 56.48 | 56.25 | 56.48 | 4,614 | +2.28(+4.21%) |
Jun 17, 2015 | 53.99 | 54.20 | 53.99 | 54.20 | 6,324 | -0.22(-0.40%) |
Jun 16, 2015 | 54.38 | 54.42 | 54.31 | 54.42 | 1,435 | +2.64(+5.10%) |
Jun 15, 2015 | 51.78 | 52.05 | 51.78 | 51.78 | 1,699 | -2.69(-4.94%) |
Jun 11, 2015 | 54.47 | 54.47 | 54.47 | 137 | +1.00(+1.87%) | |
Jun 10, 2015 | 53.47 | 53.47 | 53.47 | 53.47 | 321 | -0.19(-0.36%) |
Jun 09, 2015 | 54.00 | 54.15 | 53.66 | 53.66 | 2,450 | -1.48(-2.68%) |
Jun 08, 2015 | 55.35 | 55.35 | 55.00 | 55.13 | 1,346 | -1.14(-2.02%) |
Jun 05, 2015 | 55.82 | 56.27 | 55.82 | 56.27 | 1,416 | -0.53(-0.93%) |
Jun 04, 2015 | 56.58 | 56.80 | 56.52 | 56.80 | 3,632 | +0.62(+1.10%) |
Jun 03, 2015 | 56.03 | 56.48 | 56.03 | 56.18 | 1,126 | -0.99(-1.73%) |
Jun 02, 2015 | 57.72 | 57.72 | 57.17 | 57.17 | 1,634 | +0.04(+0.07%) |
Jun 01, 2015 | 57.13 | 57.13 | 57.13 | 57.13 | 564 | +1.13(+2.02%) |
May 28, 2015 | 56.00 | 56.00 | 56.00 | 178 | -2.48(-4.24%) | |
May 26, 2015 | 58.48 | 58.48 | 58.48 | 161 | -0.51(-0.86%) | |
May 22, 2015 | 58.99 | 58.99 | 58.99 | 0 | +1.11(+1.91%) | |
May 21, 2015 | 57.88 | 57.88 | 57.88 | 57.88 | 351 | +0.05(+0.09%) |
May 20, 2015 | 57.83 | 57.83 | 57.83 | 57.83 | 294 | +0.30(+0.52%) |
May 19, 2015 | 58.26 | 58.26 | 57.53 | 57.53 | 852 | -0.12(-0.21%) |
May 18, 2015 | 57.94 | 57.94 | 57.58 | 57.65 | 914 | +1.07(+1.89%) |
May 15, 2015 | 56.58 | 56.58 | 56.58 | 56.58 | 506 | -0.88(-1.53%) |
May 14, 2015 | 57.46 | 57.46 | 56.99 | 57.46 | 1,076 | -0.25(-0.43%) |
May 13, 2015 | 57.71 | 57.71 | 57.71 | 57.71 | 503 | +0.10(+0.17%) |
May 12, 2015 | 57.53 | 57.70 | 57.51 | 57.61 | 3,421 | +2.40(+4.35%) |
May 11, 2015 | 55.06 | 55.25 | 54.78 | 55.21 | 3,043 | +0.31(+0.56%) |
May 07, 2015 | 54.90 | 54.90 | 54.90 | 163 | -0.69(-1.24%) | |
May 06, 2015 | 56.24 | 56.24 | 55.59 | 55.59 | 964 | +1.16(+2.13%) |
May 05, 2015 | 54.78 | 54.78 | 54.43 | 54.43 | 3,655 | +2.58(+4.98%) |
May 04, 2015 | 52.10 | 52.10 | 51.49 | 51.85 | 3,268 | -1.65(-3.08%) |
May 01, 2015 | 52.77 | 53.50 | 52.77 | 53.50 | 1,056 | +0.19(+0.36%) |
Apr 30, 2015 | 53.78 | 53.78 | 52.80 | 53.31 | 3,332 | -2.79(-4.97%) |
Apr 29, 2015 | 56.10 | 56.10 | 56.10 | 56.10 | 652 | -1.36(-2.37%) |
Apr 28, 2015 | 57.46 | 57.46 | 57.46 | 57.46 | 651 | -2.70(-4.49%) |
Apr 24, 2015 | 60.16 | 60.16 | 60.16 | 137 | -2.28(-3.65%) | |
Apr 23, 2015 | 62.76 | 62.76 | 62.44 | 62.44 | 961 | -1.50(-2.35%) |
Apr 22, 2015 | 63.94 | 63.94 | 63.94 | 63.94 | 308 | +0.28(+0.44%) |
Apr 21, 2015 | 63.87 | 63.87 | 63.66 | 63.66 | 530 | -0.99(-1.53%) |
Apr 17, 2015 | 64.65 | 64.65 | 64.65 | 195 | -2.85(-4.22%) | |
Apr 16, 2015 | 67.47 | 67.50 | 67.47 | 67.50 | 445 | -1.17(-1.70%) |
Apr 15, 2015 | 68.66 | 68.67 | 68.35 | 68.67 | 733 | -0.69(-0.99%) |
Apr 14, 2015 | 69.98 | 69.98 | 69.36 | 69.36 | 546 | -0.80(-1.14%) |
Apr 13, 2015 | 70.16 | 70.16 | 70.16 | 70.16 | 430 | +2.42(+3.57%) |
Apr 10, 2015 | 67.74 | 67.74 | 67.74 | 67.74 | 296 | -4.26(-5.92%) |
Apr 09, 2015 | 72.20 | 72.20 | 72.00 | 72.00 | 518 | +0.01(+0.01%) |
Apr 08, 2015 | 70.33 | 72.00 | 70.33 | 71.99 | 2,562 | +6.54(+9.99%) |
Apr 07, 2015 | 65.60 | 65.60 | 65.45 | 65.45 | 1,277 | +0.84(+1.30%) |
Apr 02, 2015 | 64.61 | 64.61 | 64.61 | 146 | +1.33(+2.10%) |