Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.57 | 46.47 | 45.10 | 46.08 | 1,076,288 | +0.91(+2.02%) |
Jun 29, 2015 | 46.34 | 46.52 | 45.13 | 45.16 | 566,973 | -1.55(-3.32%) |
Jun 26, 2015 | 47.01 | 47.17 | 46.63 | 46.72 | 838,185 | -0.21(-0.44%) |
Jun 25, 2015 | 47.71 | 48.11 | 46.84 | 46.92 | 486,203 | -0.64(-1.34%) |
Jun 24, 2015 | 48.01 | 48.11 | 47.52 | 47.56 | 520,425 | -0.48(-0.99%) |
Jun 23, 2015 | 47.98 | 48.26 | 47.83 | 48.04 | 552,541 | +0.12(+0.25%) |
Jun 22, 2015 | 48.08 | 48.17 | 47.83 | 47.92 | 436,272 | +0.08(+0.17%) |
Jun 19, 2015 | 48.45 | 48.46 | 47.84 | 47.84 | 711,661 | -0.53(-1.09%) |
Jun 18, 2015 | 47.76 | 48.60 | 47.76 | 48.37 | 339,792 | +0.75(+1.58%) |
Jun 17, 2015 | 48.13 | 48.24 | 47.48 | 47.62 | 306,682 | -0.42(-0.88%) |
Jun 16, 2015 | 47.41 | 48.19 | 47.41 | 48.04 | 393,883 | +0.39(+0.81%) |
Jun 15, 2015 | 47.85 | 47.97 | 47.02 | 47.65 | 338,343 | -0.67(-1.38%) |
Jun 12, 2015 | 48.25 | 48.69 | 48.02 | 48.32 | 327,939 | -0.25(-0.52%) |
Jun 11, 2015 | 48.58 | 48.67 | 48.30 | 48.57 | 480,758 | +0.04(+0.08%) |
Jun 10, 2015 | 47.67 | 48.72 | 47.66 | 48.54 | 397,779 | +1.14(+2.41%) |
Jun 09, 2015 | 47.43 | 47.66 | 47.04 | 47.39 | 349,257 | -0.15(-0.31%) |
Jun 08, 2015 | 47.66 | 47.98 | 47.40 | 47.54 | 407,558 | -0.16(-0.34%) |
Jun 05, 2015 | 47.54 | 47.87 | 46.94 | 47.70 | 307,057 | +0.16(+0.34%) |
Jun 04, 2015 | 47.62 | 47.95 | 47.38 | 47.54 | 296,258 | -0.41(-0.85%) |
Jun 03, 2015 | 47.82 | 48.34 | 47.53 | 47.95 | 265,311 | +0.43(+0.91%) |
Jun 02, 2015 | 47.38 | 47.79 | 47.20 | 47.52 | 233,018 | -0.15(-0.31%) |
Jun 01, 2015 | 47.65 | 47.90 | 47.01 | 47.67 | 306,506 | +0.23(+0.49%) |
May 29, 2015 | 47.82 | 48.15 | 47.19 | 47.44 | 389,115 | -0.58(-1.21%) |
May 28, 2015 | 48.18 | 48.20 | 47.73 | 48.02 | 204,836 | -0.33(-0.68%) |
May 27, 2015 | 47.88 | 48.47 | 47.32 | 48.34 | 424,782 | +0.47(+0.98%) |
May 26, 2015 | 49.05 | 49.05 | 47.70 | 47.88 | 356,098 | -1.24(-2.53%) |
May 22, 2015 | 49.42 | 49.12 | 49.12 | 49.12 | 217,039 | -0.41(-0.83%) |
May 21, 2015 | 49.76 | 50.08 | 49.31 | 49.53 | 362,698 | -0.18(-0.36%) |
May 20, 2015 | 49.50 | 49.78 | 49.24 | 49.70 | 432,642 | +0.34(+0.69%) |
May 19, 2015 | 48.18 | 50.14 | 48.18 | 49.36 | 818,305 | +1.21(+2.52%) |
May 18, 2015 | 47.75 | 48.25 | 47.53 | 48.15 | 268,437 | +0.28(+0.59%) |
May 15, 2015 | 48.02 | 48.02 | 47.54 | 47.87 | 293,900 | -0.20(-0.42%) |
May 14, 2015 | 47.69 | 48.17 | 47.64 | 48.07 | 253,504 | +0.68(+1.44%) |
May 13, 2015 | 47.34 | 47.63 | 46.87 | 47.39 | 249,324 | +0.18(+0.39%) |
May 12, 2015 | 47.81 | 48.22 | 47.07 | 47.20 | 501,961 | -0.93(-1.94%) |
May 11, 2015 | 48.01 | 48.75 | 48.01 | 48.13 | 265,931 | -0.05(-0.11%) |
May 08, 2015 | 48.30 | 48.52 | 48.11 | 48.18 | 352,252 | +0.42(+0.88%) |
May 07, 2015 | 47.61 | 48.05 | 47.36 | 47.76 | 380,612 | +0.04(+0.09%) |
May 06, 2015 | 47.73 | 48.07 | 47.22 | 47.72 | 411,845 | +0.24(+0.51%) |
May 05, 2015 | 48.35 | 48.55 | 47.18 | 47.47 | 475,233 | -1.11(-2.28%) |
May 04, 2015 | 48.41 | 48.78 | 48.27 | 48.58 | 397,384 | +0.14(+0.29%) |
May 01, 2015 | 48.24 | 48.81 | 47.87 | 48.44 | 290,542 | +0.55(+1.14%) |
Apr 30, 2015 | 49.25 | 49.62 | 47.74 | 47.90 | 525,057 | -1.48(-3.00%) |
Apr 29, 2015 | 49.76 | 49.81 | 49.16 | 49.38 | 438,600 | -0.44(-0.89%) |
Apr 28, 2015 | 49.23 | 49.97 | 49.16 | 49.82 | 491,874 | +0.53(+1.08%) |
Apr 27, 2015 | 49.93 | 50.11 | 49.07 | 49.29 | 501,416 | -0.55(-1.10%) |
Apr 24, 2015 | 50.14 | 50.22 | 49.40 | 49.83 | 408,146 | -0.13(-0.25%) |
Apr 23, 2015 | 51.47 | 51.47 | 49.49 | 49.96 | 752,541 | -1.50(-2.92%) |
Apr 22, 2015 | 51.02 | 51.55 | 50.57 | 51.46 | 520,034 | +0.35(+0.68%) |
Apr 21, 2015 | 50.65 | 51.30 | 50.65 | 51.11 | 350,803 | +0.78(+1.54%) |
Apr 20, 2015 | 49.93 | 50.39 | 49.76 | 50.34 | 351,107 | +0.81(+1.64%) |
Apr 17, 2015 | 49.73 | 50.03 | 49.29 | 49.52 | 393,377 | -0.86(-1.70%) |
Apr 16, 2015 | 50.52 | 50.65 | 50.23 | 50.38 | 222,527 | -0.18(-0.35%) |
Apr 15, 2015 | 51.00 | 51.32 | 50.45 | 50.56 | 295,925 | -0.31(-0.61%) |
Apr 14, 2015 | 50.68 | 51.18 | 50.48 | 50.87 | 249,554 | +0.19(+0.38%) |
Apr 13, 2015 | 50.83 | 50.91 | 50.54 | 50.68 | 293,166 | -0.24(-0.46%) |
Apr 10, 2015 | 51.35 | 51.61 | 50.85 | 50.91 | 207,730 | -0.16(-0.30%) |
Apr 09, 2015 | 51.18 | 51.54 | 50.54 | 51.07 | 260,150 | -0.16(-0.30%) |
Apr 08, 2015 | 50.68 | 51.22 | 50.65 | 51.22 | 303,346 | +0.66(+1.30%) |
Apr 07, 2015 | 50.97 | 51.09 | 50.54 | 50.57 | 332,581 | -0.58(-1.13%) |
Apr 06, 2015 | 50.40 | 51.24 | 50.40 | 51.14 | 404,150 | +0.50(+0.99%) |
Apr 02, 2015 | 50.85 | 50.64 | 50.64 | 50.64 | 438,014 | -0.19(-0.38%) |