Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 54.74 | 54.91 | 54.37 | 54.64 | 170,040 | +0.21(+0.39%) |
Jun 29, 2015 | 54.65 | 54.86 | 53.77 | 54.43 | 209,266 | -0.31(-0.57%) |
Jun 26, 2015 | 54.94 | 55.11 | 54.56 | 54.74 | 479,670 | +0.09(+0.17%) |
Jun 25, 2015 | 54.08 | 54.72 | 53.70 | 54.65 | 122,646 | +0.95(+1.77%) |
Jun 24, 2015 | 53.37 | 53.88 | 53.16 | 53.70 | 94,554 | +0.26(+0.48%) |
Jun 23, 2015 | 53.25 | 53.59 | 52.78 | 53.44 | 102,759 | +0.33(+0.63%) |
Jun 22, 2015 | 53.57 | 53.57 | 52.76 | 53.11 | 114,368 | -0.19(-0.36%) |
Jun 19, 2015 | 53.51 | 53.75 | 53.04 | 53.30 | 117,840 | -0.15(-0.28%) |
Jun 18, 2015 | 53.22 | 53.94 | 52.98 | 53.45 | 99,708 | +0.53(+0.99%) |
Jun 17, 2015 | 52.25 | 53.14 | 52.22 | 52.93 | 107,693 | +0.94(+1.81%) |
Jun 16, 2015 | 51.51 | 52.11 | 50.96 | 51.99 | 120,087 | +0.33(+0.64%) |
Jun 15, 2015 | 50.67 | 51.74 | 50.26 | 51.65 | 110,203 | +0.56(+1.10%) |
Jun 12, 2015 | 50.86 | 51.22 | 50.69 | 51.09 | 70,171 | -0.06(-0.11%) |
Jun 11, 2015 | 50.71 | 51.26 | 50.46 | 51.15 | 121,015 | +0.37(+0.73%) |
Jun 10, 2015 | 50.48 | 50.88 | 50.27 | 50.78 | 194,992 | +0.78(+1.57%) |
Jun 09, 2015 | 50.31 | 50.41 | 49.66 | 49.99 | 86,661 | -0.45(-0.90%) |
Jun 08, 2015 | 50.73 | 51.02 | 50.27 | 50.45 | 174,575 | -0.19(-0.38%) |
Jun 05, 2015 | 50.85 | 50.85 | 49.84 | 50.64 | 127,012 | -0.18(-0.36%) |
Jun 04, 2015 | 50.38 | 51.14 | 50.38 | 50.82 | 188,387 | +0.04(+0.07%) |
Jun 03, 2015 | 50.45 | 51.09 | 50.40 | 50.79 | 315,977 | +0.27(+0.53%) |
Jun 02, 2015 | 49.98 | 50.81 | 49.74 | 50.52 | 309,137 | +0.41(+0.81%) |
Jun 01, 2015 | 49.82 | 50.57 | 48.97 | 50.11 | 188,636 | +0.58(+1.17%) |
May 29, 2015 | 50.09 | 50.09 | 49.09 | 49.53 | 162,350 | -0.47(-0.94%) |
May 28, 2015 | 50.05 | 50.38 | 49.63 | 50.00 | 56,926 | -0.22(-0.44%) |
May 27, 2015 | 49.40 | 50.39 | 49.13 | 50.22 | 98,920 | +0.88(+1.78%) |
May 26, 2015 | 49.45 | 50.24 | 49.16 | 49.35 | 83,138 | -0.33(-0.67%) |
May 22, 2015 | 50.80 | 49.68 | 49.68 | 49.68 | 239,854 | -1.31(-2.57%) |
May 21, 2015 | 51.41 | 51.64 | 50.81 | 50.99 | 133,080 | -0.36(-0.70%) |
May 20, 2015 | 51.07 | 51.76 | 50.51 | 51.35 | 174,121 | +0.45(+0.89%) |
May 19, 2015 | 50.78 | 51.14 | 50.42 | 50.90 | 73,262 | +0.02(+0.04%) |
May 18, 2015 | 50.18 | 51.27 | 49.86 | 50.88 | 103,289 | +0.75(+1.49%) |
May 15, 2015 | 49.64 | 50.47 | 49.53 | 50.13 | 111,667 | +0.27(+0.54%) |
May 14, 2015 | 49.33 | 49.97 | 48.71 | 49.87 | 103,908 | +0.77(+1.57%) |
May 13, 2015 | 49.50 | 50.06 | 48.53 | 49.09 | 127,499 | -0.09(-0.19%) |
May 12, 2015 | 49.19 | 49.68 | 48.18 | 49.19 | 151,800 | -0.38(-0.76%) |
May 11, 2015 | 50.03 | 50.50 | 48.97 | 49.56 | 146,520 | -0.35(-0.70%) |
May 08, 2015 | 54.50 | 54.61 | 49.20 | 49.91 | 509,095 | -4.42(-8.13%) |
May 07, 2015 | 54.77 | 58.02 | 53.00 | 54.33 | 471,227 | +5.21(+10.60%) |
May 06, 2015 | 48.70 | 49.14 | 48.36 | 49.12 | 134,814 | +0.72(+1.48%) |
May 05, 2015 | 49.09 | 49.28 | 48.20 | 48.40 | 185,398 | -0.82(-1.66%) |
May 04, 2015 | 49.05 | 50.00 | 49.01 | 49.22 | 123,829 | +0.00(+0.00%) |
May 01, 2015 | 48.60 | 49.32 | 48.41 | 49.22 | 149,684 | +0.73(+1.50%) |
Apr 30, 2015 | 48.97 | 49.41 | 47.94 | 48.50 | 162,314 | -0.95(-1.92%) |
Apr 29, 2015 | 50.34 | 50.52 | 49.39 | 49.44 | 122,203 | -1.01(-2.01%) |
Apr 28, 2015 | 50.34 | 50.99 | 50.06 | 50.46 | 137,014 | +0.22(+0.44%) |
Apr 27, 2015 | 51.27 | 52.03 | 49.85 | 50.24 | 121,642 | -1.09(-2.12%) |
Apr 24, 2015 | 51.63 | 51.80 | 51.01 | 51.32 | 127,605 | -0.42(-0.82%) |
Apr 23, 2015 | 51.04 | 51.97 | 50.76 | 51.74 | 156,303 | +0.75(+1.48%) |
Apr 22, 2015 | 51.86 | 51.94 | 50.18 | 50.99 | 189,723 | -0.78(-1.51%) |
Apr 21, 2015 | 51.90 | 52.58 | 51.39 | 51.77 | 160,071 | -0.08(-0.16%) |
Apr 20, 2015 | 51.05 | 53.04 | 51.05 | 51.85 | 212,014 | +0.68(+1.33%) |
Apr 17, 2015 | 51.97 | 52.53 | 50.41 | 51.17 | 444,417 | -1.42(-2.69%) |
Apr 16, 2015 | 52.40 | 53.03 | 52.21 | 52.59 | 352,159 | +0.01(+0.02%) |
Apr 15, 2015 | 53.67 | 54.01 | 51.23 | 52.58 | 370,591 | -0.75(-1.41%) |
Apr 14, 2015 | 53.70 | 54.19 | 52.74 | 53.34 | 371,198 | -0.44(-0.82%) |
Apr 13, 2015 | 59.22 | 59.30 | 53.47 | 53.78 | 667,811 | -5.65(-9.51%) |
Apr 10, 2015 | 59.70 | 59.72 | 59.16 | 59.43 | 143,469 | +0.09(+0.16%) |
Apr 09, 2015 | 59.76 | 60.14 | 58.67 | 59.33 | 150,720 | -0.40(-0.66%) |
Apr 08, 2015 | 59.32 | 60.04 | 59.06 | 59.73 | 152,967 | +0.52(+0.89%) |
Apr 07, 2015 | 59.47 | 59.96 | 58.97 | 59.21 | 165,283 | -0.12(-0.20%) |
Apr 06, 2015 | 60.03 | 60.80 | 59.18 | 59.33 | 119,120 | -0.87(-1.45%) |
Apr 02, 2015 | 59.23 | 60.20 | 60.20 | 60.20 | 344,760 | +0.92(+1.55%) |