Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 51.81 | 52.00 | 51.01 | 51.50 | 13,993 | +0.27(+0.53%) |
Jun 29, 2015 | 52.10 | 52.36 | 51.00 | 51.23 | 39,883 | -2.05(-3.85%) |
Jun 26, 2015 | 53.82 | 53.82 | 52.91 | 53.28 | 29,643 | -1.12(-2.06%) |
Jun 25, 2015 | 54.81 | 54.99 | 54.20 | 54.40 | 12,959 | +0.07(+0.13%) |
Jun 24, 2015 | 54.27 | 55.51 | 53.95 | 54.33 | 41,410 | -2.50(-4.40%) |
Jun 23, 2015 | 56.10 | 57.08 | 55.92 | 56.83 | 23,917 | +0.85(+1.52%) |
Jun 22, 2015 | 55.49 | 56.10 | 55.16 | 55.98 | 24,415 | +2.60(+4.87%) |
Jun 19, 2015 | 53.85 | 53.90 | 52.95 | 53.38 | 27,669 | -0.12(-0.22%) |
Jun 18, 2015 | 51.82 | 54.00 | 51.82 | 53.50 | 30,379 | +1.25(+2.39%) |
Jun 17, 2015 | 52.06 | 52.51 | 51.00 | 52.25 | 47,821 | -0.75(-1.42%) |
Jun 16, 2015 | 53.53 | 54.09 | 52.27 | 53.00 | 106,283 | +2.23(+4.39%) |
Jun 15, 2015 | 50.72 | 51.61 | 50.12 | 50.77 | 74,057 | -3.03(-5.63%) |
Jun 12, 2015 | 54.35 | 54.35 | 53.52 | 53.80 | 39,419 | -0.85(-1.56%) |
Jun 11, 2015 | 54.50 | 54.95 | 54.47 | 54.65 | 9,650 | -0.75(-1.35%) |
Jun 10, 2015 | 54.96 | 55.58 | 54.05 | 55.40 | 23,465 | +1.37(+2.54%) |
Jun 09, 2015 | 55.64 | 55.86 | 53.64 | 54.03 | 23,968 | -1.48(-2.67%) |
Jun 08, 2015 | 55.51 | 56.04 | 54.86 | 55.51 | 55,622 | +3.44(+6.61%) |
Jun 05, 2015 | 52.00 | 53.00 | 51.32 | 52.07 | 87,595 | -3.26(-5.89%) |
Jun 04, 2015 | 56.03 | 56.20 | 55.00 | 55.33 | 26,078 | -1.24(-2.19%) |
Jun 03, 2015 | 56.57 | 57.50 | 56.51 | 56.57 | 37,650 | -1.33(-2.30%) |
Jun 02, 2015 | 57.47 | 58.25 | 57.20 | 57.90 | 57,800 | -0.43(-0.74%) |
Jun 01, 2015 | 57.20 | 59.19 | 55.29 | 58.33 | 131,567 | +1.40(+2.46%) |
May 29, 2015 | 57.78 | 59.13 | 56.72 | 56.93 | 96,116 | +2.93(+5.43%) |
May 28, 2015 | 52.59 | 54.45 | 51.93 | 54.00 | 102,703 | +4.09(+8.19%) |
May 27, 2015 | 50.67 | 50.81 | 49.50 | 49.91 | 67,863 | +1.34(+2.76%) |
May 26, 2015 | 48.19 | 48.90 | 48.10 | 48.57 | 89,449 | -0.65(-1.32%) |
May 22, 2015 | 49.22 | 49.22 | 49.22 | 0 | -0.11(-0.22%) | |
May 21, 2015 | 49.21 | 49.77 | 49.07 | 49.33 | 36,638 | +0.18(+0.37%) |
May 20, 2015 | 48.71 | 49.40 | 48.62 | 49.15 | 100,767 | +0.15(+0.31%) |
May 19, 2015 | 50.00 | 50.39 | 48.56 | 49.00 | 189,695 | -1.20(-2.39%) |
May 18, 2015 | 49.47 | 54.86 | 49.00 | 50.20 | 211,941 | +0.28(+0.56%) |
May 15, 2015 | 49.75 | 50.73 | 49.17 | 49.92 | 764,827 | -0.58(-1.15%) |