Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.55 | 49.81 | 49.38 | 49.59 | 5,514 | +0.21(+0.42%) |
Jun 29, 2015 | 49.72 | 49.72 | 49.30 | 49.38 | 4,619 | -0.12(-0.24%) |
Jun 26, 2015 | 49.58 | 49.58 | 49.46 | 49.50 | 2,070 | -0.38(-0.76%) |
Jun 25, 2015 | 49.96 | 49.97 | 49.45 | 49.88 | 8,437 | +0.08(+0.17%) |
Jun 24, 2015 | 49.79 | 50.08 | 49.64 | 49.79 | 4,730 | -0.12(-0.25%) |
Jun 23, 2015 | 49.51 | 49.99 | 49.51 | 49.92 | 4,331 | +0.59(+1.20%) |
Jun 22, 2015 | 49.82 | 49.82 | 49.32 | 49.32 | 3,581 | -0.42(-0.84%) |
Jun 19, 2015 | 49.73 | 49.81 | 49.61 | 49.74 | 20,363 | -0.06(-0.13%) |
Jun 18, 2015 | 49.79 | 49.98 | 49.63 | 49.81 | 3,712 | +0.22(+0.45%) |
Jun 17, 2015 | 49.72 | 50.07 | 49.57 | 49.59 | 3,491 | -0.27(-0.54%) |
Jun 16, 2015 | 50.07 | 50.07 | 49.71 | 49.85 | 1,689 | +0.09(+0.18%) |
Jun 15, 2015 | 49.77 | 49.77 | 49.77 | 49.77 | 1,333 | -0.01(-0.01%) |
Jun 12, 2015 | 49.83 | 50.25 | 49.77 | 49.77 | 2,028 | -0.06(-0.11%) |
Jun 11, 2015 | 50.09 | 50.10 | 49.67 | 49.83 | 4,098 | -0.27(-0.55%) |
Jun 10, 2015 | 50.09 | 50.10 | 49.62 | 50.10 | 2,194 | +0.03(+0.05%) |
Jun 09, 2015 | 49.89 | 50.08 | 49.75 | 50.08 | 3,677 | +0.09(+0.17%) |
Jun 08, 2015 | 49.97 | 50.27 | 49.85 | 49.99 | 9,829 | -0.13(-0.25%) |
Jun 05, 2015 | 49.82 | 50.12 | 49.82 | 50.12 | 1,845 | -0.21(-0.41%) |
Jun 04, 2015 | 50.04 | 50.47 | 49.90 | 50.32 | 4,182 | -0.03(-0.07%) |
Jun 03, 2015 | 50.52 | 50.63 | 50.07 | 50.36 | 21,144 | -0.32(-0.63%) |
Jun 02, 2015 | 50.27 | 50.68 | 50.27 | 50.68 | 3,170 | +0.44(+0.88%) |
Jun 01, 2015 | 50.69 | 50.69 | 50.23 | 50.23 | 20,274 | -0.18(-0.36%) |
May 29, 2015 | 50.76 | 50.76 | 50.41 | 50.41 | 2,575 | -0.06(-0.13%) |
May 28, 2015 | 50.86 | 50.99 | 50.48 | 50.48 | 4,269 | -0.78(-1.53%) |
May 27, 2015 | 50.61 | 51.26 | 50.53 | 51.26 | 3,075 | +0.48(+0.94%) |
May 26, 2015 | 50.94 | 50.98 | 50.58 | 50.79 | 12,264 | +0.00(+0.00%) |
May 22, 2015 | 50.79 | 50.79 | 50.79 | 50.79 | 4,643 | -0.27(-0.53%) |
May 21, 2015 | 50.72 | 51.31 | 50.72 | 51.05 | 2,990 | +0.25(+0.49%) |
May 20, 2015 | 50.75 | 51.16 | 50.75 | 50.81 | 1,506 | +0.09(+0.18%) |
May 19, 2015 | 50.77 | 50.91 | 50.72 | 50.72 | 4,394 | -0.22(-0.43%) |
May 18, 2015 | 50.93 | 50.98 | 50.78 | 50.94 | 2,469 | +0.18(+0.35%) |
May 15, 2015 | 50.61 | 50.96 | 50.61 | 50.76 | 2,281 | +0.04(+0.08%) |
May 14, 2015 | 50.48 | 50.92 | 50.48 | 50.72 | 3,648 | +0.05(+0.10%) |
May 13, 2015 | 50.52 | 50.96 | 50.47 | 50.67 | 8,380 | +0.19(+0.37%) |
May 12, 2015 | 50.28 | 50.66 | 50.28 | 50.48 | 3,018 | -0.05(-0.10%) |
May 11, 2015 | 50.74 | 50.96 | 50.39 | 50.53 | 7,769 | -0.04(-0.08%) |
May 08, 2015 | 50.76 | 50.76 | 50.52 | 50.57 | 2,773 | -0.12(-0.24%) |
May 07, 2015 | 50.47 | 50.69 | 50.33 | 50.69 | 8,704 | +0.12(+0.23%) |
May 06, 2015 | 50.32 | 50.73 | 50.32 | 50.57 | 2,732 | +0.25(+0.50%) |
May 05, 2015 | 50.31 | 50.32 | 50.13 | 50.32 | 4,890 | +0.02(+0.04%) |
May 04, 2015 | 50.50 | 50.92 | 50.16 | 50.30 | 2,908 | -0.12(-0.25%) |
May 01, 2015 | 50.44 | 50.55 | 50.43 | 50.43 | 4,691 | +0.12(+0.25%) |
Apr 30, 2015 | 50.44 | 50.44 | 50.30 | 50.30 | 2,674 | -0.33(-0.65%) |
Apr 29, 2015 | 50.30 | 50.63 | 50.30 | 50.63 | 1,499 | +0.16(+0.32%) |
Apr 28, 2015 | 50.34 | 50.50 | 50.34 | 50.47 | 7,510 | -0.05(-0.09%) |
Apr 27, 2015 | 50.44 | 50.83 | 50.37 | 50.52 | 24,570 | -0.12(-0.25%) |
Apr 24, 2015 | 50.54 | 50.68 | 50.42 | 50.64 | 9,160 | +0.17(+0.34%) |
Apr 23, 2015 | 50.16 | 50.56 | 50.16 | 50.47 | 3,806 | +0.10(+0.19%) |
Apr 22, 2015 | 50.20 | 50.56 | 50.20 | 50.37 | 7,492 | +0.21(+0.41%) |
Apr 21, 2015 | 50.39 | 50.39 | 50.16 | 50.17 | 2,599 | -0.08(-0.15%) |
Apr 20, 2015 | 50.21 | 50.26 | 49.94 | 50.24 | 3,252 | +0.15(+0.29%) |
Apr 17, 2015 | 50.30 | 50.54 | 50.10 | 50.10 | 3,416 | -0.49(-0.97%) |
Apr 16, 2015 | 50.36 | 50.59 | 50.33 | 50.59 | 2,260 | +0.08(+0.15%) |
Apr 15, 2015 | 50.55 | 50.63 | 50.33 | 50.51 | 8,274 | +0.00(+0.00%) |
Apr 14, 2015 | 50.30 | 50.59 | 50.30 | 50.51 | 4,735 | +0.41(+0.81%) |
Apr 13, 2015 | 50.20 | 50.24 | 50.03 | 50.10 | 35,408 | +0.01(+0.03%) |
Apr 10, 2015 | 49.97 | 50.20 | 49.84 | 50.09 | 3,136 | +0.16(+0.31%) |
Apr 09, 2015 | 49.90 | 50.30 | 49.87 | 49.93 | 5,256 | +0.15(+0.31%) |
Apr 08, 2015 | 49.67 | 49.90 | 49.48 | 49.78 | 8,720 | +0.21(+0.42%) |
Apr 07, 2015 | 49.48 | 49.79 | 49.46 | 49.57 | 3,848 | +0.09(+0.18%) |
Apr 06, 2015 | 49.52 | 49.64 | 49.48 | 49.48 | 1,383 | -0.10(-0.19%) |
Apr 02, 2015 | 49.42 | 49.58 | 49.58 | 49.58 | 8,707 | +0.18(+0.37%) |