Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.30 | 51.41 | 50.06 | 50.32 | 1,737,005 | +0.56(+1.13%) |
Jun 29, 2015 | 50.38 | 50.79 | 49.75 | 49.76 | 1,536,633 | -1.09(-2.14%) |
Jun 26, 2015 | 50.57 | 51.04 | 50.37 | 50.84 | 1,652,666 | +0.46(+0.91%) |
Jun 25, 2015 | 50.60 | 50.78 | 50.30 | 50.38 | 1,347,930 | -0.10(-0.21%) |
Jun 24, 2015 | 51.55 | 51.72 | 50.47 | 50.49 | 1,451,458 | -0.94(-1.83%) |
Jun 23, 2015 | 52.18 | 52.18 | 51.28 | 51.43 | 891,170 | -0.31(-0.61%) |
Jun 22, 2015 | 52.15 | 52.26 | 51.66 | 51.75 | 964,803 | -0.04(-0.08%) |
Jun 19, 2015 | 52.23 | 52.33 | 51.67 | 51.79 | 1,760,274 | -0.48(-0.91%) |
Jun 18, 2015 | 51.85 | 52.77 | 51.74 | 52.26 | 2,485,787 | +0.63(+1.21%) |
Jun 17, 2015 | 51.55 | 51.85 | 51.37 | 51.64 | 1,959,810 | +0.08(+0.15%) |
Jun 16, 2015 | 51.32 | 51.69 | 51.23 | 51.56 | 2,075,651 | +0.15(+0.28%) |
Jun 15, 2015 | 50.99 | 51.47 | 50.63 | 51.42 | 1,667,168 | +0.04(+0.08%) |
Jun 12, 2015 | 51.61 | 51.76 | 50.93 | 51.38 | 1,860,838 | -0.50(-0.96%) |
Jun 11, 2015 | 51.53 | 51.97 | 51.53 | 51.88 | 1,366,962 | +0.40(+0.78%) |
Jun 10, 2015 | 51.58 | 52.05 | 51.37 | 51.47 | 1,423,486 | +0.04(+0.08%) |
Jun 09, 2015 | 50.93 | 52.14 | 50.86 | 51.43 | 2,670,266 | +0.34(+0.66%) |
Jun 08, 2015 | 51.59 | 51.62 | 50.98 | 51.09 | 1,995,632 | -0.67(-1.29%) |
Jun 05, 2015 | 50.87 | 51.95 | 50.87 | 51.76 | 2,749,137 | +0.67(+1.31%) |
Jun 04, 2015 | 51.69 | 51.84 | 50.93 | 51.09 | 2,961,966 | -1.02(-1.97%) |
Jun 03, 2015 | 49.98 | 52.41 | 49.92 | 52.12 | 4,100,168 | +2.71(+5.48%) |
Jun 02, 2015 | 49.42 | 49.96 | 49.26 | 49.41 | 4,082,321 | -0.38(-0.76%) |
Jun 01, 2015 | 49.73 | 49.93 | 49.26 | 49.79 | 2,015,882 | +0.30(+0.62%) |
May 29, 2015 | 49.98 | 50.25 | 49.34 | 49.48 | 2,858,028 | -0.62(-1.23%) |
May 28, 2015 | 50.75 | 50.96 | 49.91 | 50.10 | 2,018,610 | -0.69(-1.36%) |
May 27, 2015 | 50.48 | 50.94 | 50.16 | 50.79 | 1,610,150 | +0.34(+0.68%) |
May 26, 2015 | 50.81 | 50.97 | 50.24 | 50.44 | 2,361,973 | -0.88(-1.72%) |
May 22, 2015 | 51.36 | 51.32 | 51.32 | 51.32 | 1,331,012 | -0.18(-0.36%) |
May 21, 2015 | 51.25 | 51.69 | 51.09 | 51.51 | 1,925,845 | +0.28(+0.55%) |
May 20, 2015 | 51.97 | 52.03 | 51.19 | 51.23 | 1,128,657 | -0.76(-1.46%) |
May 19, 2015 | 52.43 | 52.72 | 51.93 | 51.99 | 1,572,771 | -0.44(-0.84%) |
May 18, 2015 | 51.73 | 52.53 | 51.57 | 52.43 | 1,749,680 | +0.71(+1.38%) |
May 15, 2015 | 51.74 | 52.17 | 51.51 | 51.72 | 1,301,859 | +0.11(+0.22%) |
May 14, 2015 | 52.02 | 52.03 | 51.40 | 51.61 | 1,951,098 | -0.13(-0.25%) |
May 13, 2015 | 52.06 | 52.54 | 51.64 | 51.73 | 1,414,227 | -0.36(-0.69%) |
May 12, 2015 | 52.08 | 52.28 | 51.78 | 52.09 | 1,410,759 | -0.22(-0.43%) |
May 11, 2015 | 52.45 | 52.90 | 52.10 | 52.32 | 1,539,730 | -0.34(-0.65%) |
May 08, 2015 | 52.82 | 53.58 | 52.63 | 52.66 | 2,315,496 | +0.38(+0.72%) |
May 07, 2015 | 51.65 | 52.62 | 51.65 | 52.29 | 2,189,660 | +0.55(+1.05%) |
May 06, 2015 | 51.66 | 51.91 | 51.20 | 51.74 | 2,044,732 | +0.45(+0.88%) |
May 05, 2015 | 52.65 | 52.91 | 51.27 | 51.29 | 2,250,408 | -1.68(-3.16%) |
May 04, 2015 | 52.77 | 53.32 | 52.35 | 52.97 | 3,744,215 | +1.07(+2.07%) |
May 01, 2015 | 51.88 | 52.41 | 51.71 | 51.89 | 2,365,358 | +0.28(+0.54%) |
Apr 30, 2015 | 51.64 | 51.88 | 51.31 | 51.61 | 3,188,171 | -0.27(-0.52%) |
Apr 29, 2015 | 51.97 | 52.39 | 51.31 | 51.88 | 3,760,592 | -0.81(-1.53%) |
Apr 28, 2015 | 53.02 | 53.30 | 52.05 | 52.69 | 7,802,841 | -2.57(-4.66%) |
Apr 27, 2015 | 54.11 | 56.08 | 53.92 | 55.26 | 6,579,085 | -1.37(-2.42%) |
Apr 24, 2015 | 56.79 | 56.85 | 56.29 | 56.63 | 1,283,544 | +0.02(+0.04%) |
Apr 23, 2015 | 56.16 | 56.91 | 56.14 | 56.61 | 1,168,987 | +0.15(+0.27%) |
Apr 22, 2015 | 56.50 | 56.63 | 56.13 | 56.45 | 1,156,725 | -0.09(-0.16%) |
Apr 21, 2015 | 56.25 | 56.81 | 56.13 | 56.54 | 1,688,993 | +0.36(+0.64%) |
Apr 20, 2015 | 55.36 | 56.67 | 55.20 | 56.18 | 1,955,459 | +1.22(+2.22%) |
Apr 17, 2015 | 55.08 | 55.28 | 54.80 | 54.96 | 2,304,608 | -0.75(-1.35%) |
Apr 16, 2015 | 56.13 | 56.25 | 55.61 | 55.72 | 1,380,654 | -0.58(-1.03%) |
Apr 15, 2015 | 56.71 | 57.09 | 55.98 | 56.29 | 1,976,101 | -0.44(-0.78%) |
Apr 14, 2015 | 56.21 | 56.99 | 55.77 | 56.74 | 1,996,348 | +0.33(+0.58%) |
Apr 13, 2015 | 57.59 | 57.63 | 56.29 | 56.41 | 1,858,604 | -1.35(-2.35%) |
Apr 10, 2015 | 57.58 | 57.93 | 57.32 | 57.76 | 1,296,803 | +0.34(+0.59%) |
Apr 09, 2015 | 57.06 | 57.61 | 57.06 | 57.42 | 1,422,767 | +0.34(+0.59%) |
Apr 08, 2015 | 57.00 | 57.62 | 56.38 | 57.09 | 1,514,696 | -0.15(-0.27%) |
Apr 07, 2015 | 57.26 | 57.73 | 57.04 | 57.24 | 1,511,404 | +0.10(+0.18%) |
Apr 06, 2015 | 56.78 | 57.41 | 56.63 | 57.14 | 1,808,636 | -0.04(-0.08%) |
Apr 02, 2015 | 57.83 | 57.18 | 57.18 | 57.18 | 2,530,657 | -0.52(-0.91%) |