Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.29 | 46.29 | 45.16 | 45.23 | 589,770 | -0.86(-1.86%) |
Jun 29, 2015 | 46.10 | 46.41 | 45.90 | 46.08 | 468,267 | -0.42(-0.90%) |
Jun 26, 2015 | 46.21 | 46.57 | 45.96 | 46.50 | 518,594 | +0.53(+1.16%) |
Jun 25, 2015 | 45.76 | 45.99 | 45.52 | 45.97 | 234,592 | +0.41(+0.91%) |
Jun 24, 2015 | 45.61 | 45.68 | 45.10 | 45.56 | 274,773 | -0.11(-0.23%) |
Jun 23, 2015 | 45.96 | 45.96 | 45.44 | 45.66 | 405,911 | -0.42(-0.91%) |
Jun 22, 2015 | 46.14 | 46.24 | 45.84 | 46.08 | 185,487 | +0.18(+0.40%) |
Jun 19, 2015 | 46.18 | 46.24 | 45.73 | 45.90 | 390,957 | -0.20(-0.43%) |
Jun 18, 2015 | 45.69 | 46.42 | 45.55 | 46.10 | 194,541 | +0.51(+1.12%) |
Jun 17, 2015 | 45.71 | 45.90 | 45.26 | 45.59 | 130,545 | +0.02(+0.03%) |
Jun 16, 2015 | 45.40 | 45.80 | 45.40 | 45.57 | 160,908 | +0.19(+0.42%) |
Jun 15, 2015 | 45.62 | 45.62 | 45.27 | 45.38 | 161,009 | -0.52(-1.13%) |
Jun 12, 2015 | 46.02 | 46.08 | 45.73 | 45.90 | 140,206 | -0.23(-0.50%) |
Jun 11, 2015 | 45.95 | 46.21 | 45.87 | 46.13 | 229,078 | +0.26(+0.57%) |
Jun 10, 2015 | 45.42 | 46.07 | 45.31 | 45.87 | 312,251 | +0.48(+1.06%) |
Jun 09, 2015 | 45.48 | 45.70 | 45.11 | 45.39 | 308,291 | -0.16(-0.35%) |
Jun 08, 2015 | 46.02 | 46.18 | 45.54 | 45.55 | 169,410 | -0.44(-0.95%) |
Jun 05, 2015 | 45.86 | 46.10 | 45.57 | 45.99 | 285,581 | +0.08(+0.17%) |
Jun 04, 2015 | 46.61 | 46.61 | 45.81 | 45.91 | 407,336 | -0.93(-1.99%) |
Jun 03, 2015 | 46.44 | 47.07 | 46.30 | 46.84 | 275,363 | +0.55(+1.19%) |
Jun 02, 2015 | 46.18 | 46.66 | 46.02 | 46.29 | 258,629 | -0.08(-0.16%) |
Jun 01, 2015 | 46.70 | 46.77 | 46.28 | 46.37 | 403,575 | -0.43(-0.91%) |
May 29, 2015 | 47.41 | 47.58 | 46.61 | 46.79 | 386,140 | -0.66(-1.40%) |
May 28, 2015 | 47.45 | 47.73 | 47.32 | 47.46 | 232,724 | -0.11(-0.22%) |
May 27, 2015 | 48.04 | 48.15 | 47.41 | 47.57 | 479,339 | -0.53(-1.10%) |
May 26, 2015 | 48.54 | 48.80 | 47.89 | 48.09 | 299,799 | -0.64(-1.32%) |
May 22, 2015 | 49.38 | 48.74 | 48.74 | 48.74 | 341,548 | -0.55(-1.12%) |
May 21, 2015 | 50.64 | 50.89 | 49.25 | 49.29 | 662,610 | -1.43(-2.81%) |
May 20, 2015 | 50.10 | 50.83 | 49.74 | 50.71 | 409,754 | +0.80(+1.61%) |
May 19, 2015 | 49.31 | 49.98 | 49.17 | 49.91 | 432,746 | +0.61(+1.25%) |
May 18, 2015 | 49.00 | 49.43 | 48.90 | 49.29 | 276,491 | +0.17(+0.36%) |
May 15, 2015 | 49.40 | 49.62 | 49.07 | 49.12 | 236,398 | -0.41(-0.83%) |
May 14, 2015 | 49.07 | 49.61 | 49.05 | 49.53 | 232,301 | +0.55(+1.13%) |
May 13, 2015 | 49.01 | 49.61 | 48.50 | 48.97 | 269,738 | -0.10(-0.20%) |
May 12, 2015 | 49.35 | 49.63 | 49.00 | 49.07 | 325,571 | -0.55(-1.12%) |
May 11, 2015 | 50.20 | 50.29 | 49.58 | 49.63 | 215,206 | -0.68(-1.36%) |
May 08, 2015 | 50.64 | 50.79 | 50.12 | 50.31 | 333,827 | +0.33(+0.67%) |
May 07, 2015 | 49.68 | 50.10 | 49.68 | 49.98 | 331,477 | +0.26(+0.52%) |
May 06, 2015 | 50.13 | 50.13 | 49.27 | 49.72 | 486,091 | -0.36(-0.73%) |
May 05, 2015 | 50.06 | 50.66 | 49.23 | 50.08 | 760,342 | +1.34(+2.75%) |
May 04, 2015 | 49.63 | 49.69 | 48.65 | 48.74 | 780,774 | -0.81(-1.64%) |
May 01, 2015 | 49.19 | 49.83 | 48.86 | 49.55 | 527,416 | +0.61(+1.26%) |
Apr 30, 2015 | 49.44 | 49.71 | 48.86 | 48.94 | 388,852 | -0.64(-1.29%) |
Apr 29, 2015 | 49.75 | 49.88 | 49.29 | 49.57 | 242,213 | -0.46(-0.92%) |
Apr 28, 2015 | 49.95 | 50.22 | 49.29 | 50.04 | 257,874 | +0.04(+0.08%) |
Apr 27, 2015 | 50.56 | 50.73 | 49.92 | 50.00 | 197,766 | -0.48(-0.95%) |
Apr 24, 2015 | 50.47 | 50.68 | 49.96 | 50.48 | 291,924 | +0.06(+0.12%) |
Apr 23, 2015 | 50.21 | 50.76 | 50.21 | 50.42 | 257,478 | +0.11(+0.23%) |
Apr 22, 2015 | 50.25 | 50.59 | 49.99 | 50.30 | 281,312 | +0.05(+0.11%) |
Apr 21, 2015 | 50.29 | 50.61 | 49.90 | 50.25 | 353,386 | +0.20(+0.41%) |
Apr 20, 2015 | 50.03 | 50.52 | 49.74 | 50.04 | 359,552 | +0.21(+0.43%) |
Apr 17, 2015 | 49.38 | 49.98 | 48.97 | 49.83 | 465,673 | +0.18(+0.37%) |
Apr 16, 2015 | 48.69 | 49.69 | 48.56 | 49.65 | 314,478 | +0.88(+1.80%) |
Apr 15, 2015 | 49.51 | 49.76 | 48.75 | 48.77 | 371,553 | -0.65(-1.32%) |
Apr 14, 2015 | 49.18 | 49.75 | 48.88 | 49.42 | 209,594 | +0.13(+0.26%) |
Apr 13, 2015 | 49.42 | 49.49 | 49.19 | 49.29 | 266,901 | -0.33(-0.67%) |
Apr 10, 2015 | 50.45 | 50.54 | 49.62 | 49.63 | 310,917 | -0.61(-1.22%) |
Apr 09, 2015 | 50.32 | 50.71 | 49.96 | 50.24 | 297,611 | -0.17(-0.35%) |
Apr 08, 2015 | 50.27 | 50.61 | 50.07 | 50.42 | 340,289 | +0.27(+0.53%) |
Apr 07, 2015 | 50.10 | 50.49 | 49.73 | 50.15 | 356,045 | +0.03(+0.06%) |
Apr 06, 2015 | 49.69 | 50.17 | 49.67 | 50.12 | 374,738 | +0.38(+0.76%) |
Apr 02, 2015 | 50.94 | 49.74 | 49.74 | 49.74 | 587,938 | -1.39(-2.72%) |