Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 47.88 | 48.17 | 47.41 | 47.73 | 893,112 | +0.13(+0.28%) |
Jun 29, 2015 | 47.82 | 48.44 | 47.56 | 47.60 | 1,069,761 | -0.44(-0.91%) |
Jun 26, 2015 | 47.89 | 48.14 | 47.57 | 48.04 | 981,601 | +0.17(+0.35%) |
Jun 25, 2015 | 48.52 | 48.77 | 47.69 | 47.87 | 1,042,857 | -0.61(-1.27%) |
Jun 24, 2015 | 49.25 | 49.41 | 48.46 | 48.49 | 1,076,504 | -0.67(-1.36%) |
Jun 23, 2015 | 49.86 | 49.92 | 49.07 | 49.15 | 1,063,963 | -0.72(-1.45%) |
Jun 22, 2015 | 50.50 | 50.64 | 49.83 | 49.88 | 1,767,644 | -0.55(-1.09%) |
Jun 19, 2015 | 50.83 | 51.00 | 50.33 | 50.43 | 1,728,386 | -0.48(-0.93%) |
Jun 18, 2015 | 50.32 | 51.04 | 50.32 | 50.90 | 1,528,341 | +0.67(+1.33%) |
Jun 17, 2015 | 50.63 | 50.68 | 50.04 | 50.24 | 5,960,170 | +0.12(+0.25%) |
Jun 16, 2015 | 48.74 | 50.28 | 48.71 | 50.11 | 1,559,645 | +1.00(+2.04%) |
Jun 15, 2015 | 49.14 | 49.43 | 48.78 | 49.11 | 838,231 | -0.07(-0.15%) |
Jun 12, 2015 | 49.02 | 49.32 | 48.74 | 49.18 | 1,135,829 | +0.07(+0.15%) |
Jun 11, 2015 | 48.60 | 49.12 | 48.27 | 49.11 | 1,168,789 | +0.84(+1.74%) |
Jun 10, 2015 | 47.82 | 48.73 | 47.75 | 48.27 | 840,096 | +0.52(+1.08%) |
Jun 09, 2015 | 48.14 | 48.33 | 47.63 | 47.75 | 748,831 | -0.44(-0.90%) |
Jun 08, 2015 | 48.32 | 48.36 | 48.00 | 48.19 | 847,224 | -0.12(-0.24%) |
Jun 05, 2015 | 48.66 | 48.78 | 48.41 | 48.30 | 1,155,757 | -0.75(-1.52%) |
Jun 04, 2015 | 49.34 | 49.52 | 48.77 | 49.05 | 1,103,587 | -0.42(-0.85%) |
Jun 03, 2015 | 50.18 | 50.38 | 49.37 | 49.47 | 1,020,748 | -0.70(-1.40%) |
Jun 02, 2015 | 50.89 | 50.89 | 50.01 | 50.18 | 1,225,430 | -0.83(-1.62%) |
Jun 01, 2015 | 50.81 | 51.35 | 50.56 | 51.00 | 1,325,042 | +0.20(+0.40%) |
May 29, 2015 | 51.42 | 51.51 | 50.58 | 50.80 | 5,813,965 | -0.44(-0.86%) |
May 28, 2015 | 51.56 | 51.88 | 50.89 | 51.24 | 1,282,319 | -0.23(-0.45%) |
May 27, 2015 | 51.27 | 51.50 | 51.11 | 51.47 | 1,345,093 | +0.25(+0.50%) |
May 26, 2015 | 51.32 | 51.40 | 50.95 | 51.22 | 2,147,653 | -0.12(-0.24%) |
May 22, 2015 | 50.89 | 51.34 | 51.34 | 51.34 | 752,956 | +0.23(+0.45%) |
May 21, 2015 | 51.58 | 51.71 | 50.93 | 51.11 | 1,161,201 | -0.40(-0.77%) |
May 20, 2015 | 51.71 | 51.89 | 51.31 | 51.51 | 2,457,134 | -0.09(-0.18%) |
May 19, 2015 | 51.84 | 52.00 | 51.38 | 51.61 | 2,139,721 | -0.35(-0.67%) |
May 18, 2015 | 52.42 | 52.56 | 51.86 | 51.95 | 2,002,408 | -0.44(-0.83%) |
May 15, 2015 | 51.37 | 52.47 | 51.21 | 52.39 | 3,139,191 | +1.20(+2.34%) |
May 14, 2015 | 50.05 | 51.29 | 49.75 | 51.19 | 1,633,826 | +1.47(+2.95%) |
May 13, 2015 | 50.23 | 50.70 | 49.60 | 49.73 | 1,187,093 | -0.26(-0.52%) |
May 12, 2015 | 49.04 | 50.11 | 48.51 | 49.99 | 1,160,529 | +0.62(+1.26%) |
May 11, 2015 | 49.68 | 50.20 | 49.19 | 49.36 | 1,150,811 | -0.33(-0.67%) |
May 08, 2015 | 49.12 | 50.06 | 48.24 | 49.70 | 1,087,359 | +1.10(+2.27%) |
May 07, 2015 | 47.67 | 48.65 | 47.49 | 48.59 | 1,168,275 | +1.03(+2.17%) |
May 06, 2015 | 47.62 | 47.94 | 47.30 | 47.56 | 1,123,493 | -0.07(-0.14%) |
May 05, 2015 | 48.16 | 48.47 | 47.55 | 47.63 | 1,033,579 | -0.77(-1.59%) |
May 04, 2015 | 48.49 | 48.83 | 48.26 | 48.40 | 929,129 | +0.14(+0.29%) |
May 01, 2015 | 47.84 | 48.92 | 47.51 | 48.26 | 1,449,694 | +0.44(+0.91%) |
Apr 30, 2015 | 47.88 | 49.18 | 47.69 | 47.83 | 1,975,649 | +0.61(+1.29%) |
Apr 29, 2015 | 48.12 | 48.87 | 47.01 | 47.22 | 1,263,922 | -1.28(-2.63%) |
Apr 28, 2015 | 48.42 | 48.74 | 47.97 | 48.49 | 710,059 | +0.04(+0.09%) |
Apr 27, 2015 | 49.24 | 49.47 | 48.30 | 48.45 | 1,138,105 | -0.59(-1.21%) |
Apr 24, 2015 | 48.90 | 49.26 | 48.52 | 49.04 | 855,246 | +0.20(+0.42%) |
Apr 23, 2015 | 48.57 | 48.96 | 48.51 | 48.84 | 561,082 | +0.26(+0.54%) |
Apr 22, 2015 | 48.46 | 48.85 | 48.36 | 48.58 | 941,289 | +0.07(+0.13%) |
Apr 21, 2015 | 48.25 | 48.58 | 48.03 | 48.52 | 669,178 | +0.48(+1.00%) |
Apr 20, 2015 | 47.81 | 48.28 | 47.69 | 48.04 | 840,204 | +0.29(+0.61%) |
Apr 17, 2015 | 47.83 | 47.95 | 47.28 | 47.75 | 763,778 | -0.28(-0.59%) |
Apr 16, 2015 | 47.78 | 48.27 | 47.67 | 48.03 | 821,972 | +0.07(+0.15%) |
Apr 15, 2015 | 48.56 | 48.62 | 47.94 | 47.96 | 1,134,121 | -0.62(-1.28%) |
Apr 14, 2015 | 48.52 | 48.97 | 48.34 | 48.58 | 975,071 | +0.06(+0.12%) |
Apr 13, 2015 | 48.52 | 49.51 | 48.52 | 48.52 | 4,609,797 | -0.14(-0.28%) |
Apr 10, 2015 | 48.82 | 49.23 | 48.46 | 48.66 | 530,469 | +0.12(+0.25%) |
Apr 09, 2015 | 49.30 | 49.47 | 48.30 | 48.54 | 717,886 | -0.94(-1.91%) |
Apr 08, 2015 | 49.18 | 49.52 | 49.13 | 49.48 | 703,613 | +0.35(+0.71%) |
Apr 07, 2015 | 49.53 | 49.68 | 49.00 | 49.13 | 740,531 | -0.49(-0.98%) |
Apr 06, 2015 | 49.27 | 49.66 | 49.05 | 49.62 | 913,176 | +0.38(+0.78%) |
Apr 02, 2015 | 48.85 | 49.23 | 49.23 | 49.23 | 1,289,620 | +0.38(+0.79%) |