Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 47.38 | 47.39 | 47.03 | 47.17 | 1,448,433 | +0.12(+0.26%) |
Jun 29, 2015 | 47.61 | 47.76 | 47.03 | 47.05 | 1,385,730 | -0.89(-1.85%) |
Jun 26, 2015 | 47.32 | 48.08 | 47.32 | 47.93 | 1,476,339 | +0.72(+1.52%) |
Jun 25, 2015 | 47.68 | 47.68 | 47.22 | 47.22 | 558,541 | -0.30(-0.64%) |
Jun 24, 2015 | 47.49 | 47.64 | 47.19 | 47.52 | 642,426 | +0.03(+0.06%) |
Jun 23, 2015 | 47.30 | 47.53 | 47.30 | 47.49 | 571,438 | +0.30(+0.63%) |
Jun 22, 2015 | 47.55 | 47.55 | 46.99 | 47.20 | 757,092 | -0.08(-0.17%) |
Jun 19, 2015 | 47.49 | 47.72 | 47.26 | 47.28 | 652,580 | -0.24(-0.51%) |
Jun 18, 2015 | 47.51 | 47.61 | 47.20 | 47.52 | 716,951 | +0.07(+0.16%) |
Jun 17, 2015 | 47.60 | 47.70 | 47.27 | 47.45 | 362,977 | +0.00(+0.00%) |
Jun 16, 2015 | 47.32 | 47.53 | 47.26 | 47.45 | 342,414 | -0.03(-0.07%) |
Jun 15, 2015 | 47.62 | 47.81 | 47.24 | 47.48 | 255,936 | -0.65(-1.35%) |
Jun 12, 2015 | 48.33 | 48.45 | 47.90 | 48.13 | 337,012 | -0.23(-0.48%) |
Jun 11, 2015 | 48.26 | 48.37 | 47.80 | 48.36 | 421,579 | +0.25(+0.52%) |
Jun 10, 2015 | 48.12 | 48.51 | 47.97 | 48.11 | 435,126 | +0.33(+0.69%) |
Jun 09, 2015 | 47.76 | 48.10 | 47.65 | 47.78 | 427,420 | +0.06(+0.13%) |
Jun 08, 2015 | 48.09 | 48.26 | 47.47 | 47.72 | 581,935 | -0.45(-0.93%) |
Jun 05, 2015 | 47.84 | 48.22 | 47.35 | 48.16 | 362,947 | +0.32(+0.68%) |
Jun 04, 2015 | 48.20 | 48.36 | 47.78 | 47.84 | 366,471 | -0.53(-1.09%) |
Jun 03, 2015 | 47.45 | 48.44 | 47.29 | 48.37 | 612,692 | +0.95(+2.00%) |
Jun 02, 2015 | 46.98 | 47.85 | 46.96 | 47.42 | 430,434 | +0.34(+0.72%) |
Jun 01, 2015 | 47.03 | 47.28 | 46.75 | 47.08 | 500,029 | +0.18(+0.39%) |
May 29, 2015 | 47.90 | 48.06 | 46.70 | 46.90 | 573,650 | -1.09(-2.27%) |
May 28, 2015 | 47.85 | 48.10 | 47.47 | 47.99 | 521,679 | -0.03(-0.07%) |
May 27, 2015 | 47.64 | 48.05 | 47.44 | 48.02 | 566,449 | +0.39(+0.82%) |
May 26, 2015 | 48.21 | 48.27 | 47.57 | 47.63 | 448,079 | -0.66(-1.37%) |
May 22, 2015 | 48.66 | 48.29 | 48.29 | 48.29 | 286,065 | -0.43(-0.87%) |
May 21, 2015 | 48.21 | 48.79 | 48.08 | 48.72 | 383,361 | +0.51(+1.05%) |
May 20, 2015 | 48.37 | 48.44 | 48.14 | 48.21 | 416,285 | -0.05(-0.10%) |
May 19, 2015 | 48.89 | 48.89 | 47.95 | 48.26 | 1,011,589 | -0.55(-1.14%) |
May 18, 2015 | 48.95 | 49.03 | 48.77 | 48.81 | 363,135 | -0.06(-0.12%) |
May 15, 2015 | 48.88 | 49.00 | 48.81 | 48.87 | 662,882 | -0.11(-0.22%) |
May 14, 2015 | 48.96 | 49.22 | 48.74 | 48.98 | 374,505 | +0.26(+0.54%) |
May 13, 2015 | 49.01 | 49.30 | 48.68 | 48.72 | 649,366 | -0.65(-1.31%) |
May 12, 2015 | 48.81 | 49.50 | 48.63 | 49.37 | 590,594 | +0.41(+0.84%) |
May 11, 2015 | 48.77 | 49.22 | 48.68 | 48.95 | 437,678 | +0.11(+0.24%) |
May 08, 2015 | 48.98 | 49.20 | 48.81 | 48.84 | 347,523 | +0.27(+0.56%) |
May 07, 2015 | 48.47 | 48.75 | 48.23 | 48.57 | 493,358 | -0.01(-0.01%) |
May 06, 2015 | 48.66 | 48.76 | 48.15 | 48.58 | 610,052 | +0.14(+0.28%) |
May 05, 2015 | 49.15 | 49.48 | 48.23 | 48.44 | 530,214 | -0.72(-1.46%) |
May 04, 2015 | 48.44 | 49.32 | 48.44 | 49.16 | 489,606 | +0.76(+1.58%) |
May 01, 2015 | 48.19 | 48.64 | 48.10 | 48.39 | 656,408 | +0.35(+0.73%) |
Apr 30, 2015 | 48.80 | 49.01 | 47.97 | 48.04 | 689,769 | -0.85(-1.74%) |
Apr 29, 2015 | 49.14 | 49.35 | 48.79 | 48.89 | 810,018 | -0.42(-0.85%) |
Apr 28, 2015 | 49.14 | 49.41 | 48.57 | 49.31 | 865,459 | +0.24(+0.50%) |
Apr 27, 2015 | 48.58 | 49.08 | 48.39 | 49.07 | 705,067 | +0.57(+1.17%) |
Apr 24, 2015 | 48.61 | 48.75 | 48.30 | 48.50 | 685,197 | -0.09(-0.19%) |
Apr 23, 2015 | 48.02 | 48.70 | 47.84 | 48.60 | 564,339 | +0.43(+0.88%) |
Apr 22, 2015 | 48.22 | 48.22 | 47.62 | 48.17 | 602,884 | -0.01(-0.01%) |
Apr 21, 2015 | 48.02 | 48.22 | 47.66 | 48.18 | 585,700 | +0.25(+0.52%) |
Apr 20, 2015 | 47.93 | 48.37 | 47.81 | 47.93 | 518,329 | +0.19(+0.40%) |
Apr 17, 2015 | 47.97 | 48.07 | 47.65 | 47.74 | 616,332 | -0.74(-1.52%) |
Apr 16, 2015 | 49.13 | 49.16 | 48.46 | 48.47 | 697,716 | -0.50(-1.02%) |
Apr 15, 2015 | 48.48 | 49.40 | 48.48 | 48.97 | 1,073,793 | +0.54(+1.12%) |
Apr 14, 2015 | 47.62 | 48.55 | 47.62 | 48.43 | 1,118,096 | +0.92(+1.94%) |
Apr 13, 2015 | 47.55 | 47.97 | 47.48 | 47.51 | 819,764 | +0.03(+0.06%) |
Apr 10, 2015 | 47.26 | 47.66 | 46.99 | 47.49 | 1,379,246 | +0.33(+0.70%) |
Apr 09, 2015 | 47.18 | 47.62 | 45.82 | 47.16 | 2,840,983 | -0.75(-1.56%) |
Apr 08, 2015 | 49.66 | 49.68 | 46.96 | 47.90 | 1,640,119 | +0.15(+0.31%) |
Apr 07, 2015 | 48.47 | 48.63 | 47.70 | 47.75 | 1,120,625 | -0.75(-1.54%) |
Apr 06, 2015 | 47.98 | 48.55 | 47.92 | 48.50 | 921,005 | +0.42(+0.88%) |
Apr 02, 2015 | 47.96 | 48.08 | 48.08 | 48.08 | 937,647 | +0.04(+0.08%) |