Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 47.34 | 47.55 | 46.82 | 46.88 | 334,671 | -0.08(-0.18%) |
Jun 29, 2015 | 48.10 | 48.53 | 46.88 | 46.96 | 215,457 | -1.55(-3.20%) |
Jun 26, 2015 | 49.51 | 49.65 | 48.24 | 48.52 | 315,920 | -1.04(-2.11%) |
Jun 25, 2015 | 49.94 | 50.16 | 48.19 | 49.56 | 151,683 | -0.13(-0.26%) |
Jun 24, 2015 | 50.13 | 50.21 | 49.65 | 49.69 | 176,390 | -0.37(-0.74%) |
Jun 23, 2015 | 50.61 | 50.66 | 49.80 | 50.06 | 153,279 | -0.31(-0.62%) |
Jun 22, 2015 | 50.36 | 50.54 | 49.64 | 50.37 | 242,712 | +0.39(+0.77%) |
Jun 19, 2015 | 50.10 | 50.29 | 49.66 | 49.98 | 348,274 | +0.14(+0.28%) |
Jun 18, 2015 | 49.50 | 50.09 | 48.52 | 49.85 | 303,003 | +0.46(+0.93%) |
Jun 17, 2015 | 49.62 | 49.83 | 49.32 | 49.39 | 121,033 | +0.00(+0.00%) |
Jun 16, 2015 | 49.05 | 49.49 | 48.66 | 49.39 | 199,227 | +0.26(+0.52%) |
Jun 15, 2015 | 48.53 | 49.35 | 48.05 | 49.13 | 143,472 | +0.20(+0.41%) |
Jun 12, 2015 | 48.55 | 49.19 | 48.47 | 48.93 | 136,327 | +0.08(+0.17%) |
Jun 11, 2015 | 48.98 | 49.13 | 48.62 | 48.84 | 136,317 | -0.21(-0.43%) |
Jun 10, 2015 | 48.34 | 49.24 | 48.34 | 49.05 | 206,578 | +0.99(+2.05%) |
Jun 09, 2015 | 48.09 | 48.29 | 47.64 | 48.07 | 318,234 | -0.25(-0.51%) |
Jun 08, 2015 | 49.17 | 49.71 | 48.28 | 48.32 | 282,811 | -1.09(-2.20%) |
Jun 05, 2015 | 49.74 | 50.07 | 49.15 | 49.40 | 280,971 | -0.42(-0.85%) |
Jun 04, 2015 | 49.99 | 50.40 | 49.51 | 49.83 | 285,382 | -0.45(-0.90%) |
Jun 03, 2015 | 50.30 | 50.39 | 49.63 | 50.28 | 254,398 | +0.19(+0.39%) |
Jun 02, 2015 | 50.04 | 50.42 | 49.40 | 50.09 | 312,288 | -0.14(-0.27%) |
Jun 01, 2015 | 50.48 | 50.76 | 49.65 | 50.22 | 252,407 | -0.06(-0.13%) |
May 29, 2015 | 50.45 | 50.71 | 50.07 | 50.29 | 218,074 | -0.32(-0.64%) |
May 28, 2015 | 50.44 | 50.77 | 50.10 | 50.61 | 178,819 | +0.20(+0.40%) |
May 27, 2015 | 49.33 | 50.69 | 49.02 | 50.41 | 388,308 | +1.28(+2.61%) |
May 26, 2015 | 49.60 | 49.63 | 48.59 | 49.13 | 260,268 | -0.73(-1.46%) |
May 22, 2015 | 49.77 | 49.86 | 49.86 | 49.86 | 259,166 | +0.03(+0.06%) |
May 21, 2015 | 49.51 | 49.89 | 49.18 | 49.83 | 198,955 | +0.44(+0.90%) |
May 20, 2015 | 49.74 | 50.10 | 49.27 | 49.39 | 175,956 | -0.22(-0.45%) |
May 19, 2015 | 49.97 | 50.53 | 49.34 | 49.61 | 225,129 | -0.41(-0.81%) |
May 18, 2015 | 48.69 | 50.16 | 48.58 | 50.01 | 309,145 | +1.29(+2.65%) |
May 15, 2015 | 48.84 | 48.84 | 48.37 | 48.72 | 239,833 | -0.25(-0.51%) |
May 14, 2015 | 48.60 | 49.00 | 47.91 | 48.97 | 238,439 | +0.77(+1.61%) |
May 13, 2015 | 48.27 | 48.81 | 47.82 | 48.20 | 152,984 | +0.16(+0.33%) |
May 12, 2015 | 47.95 | 48.24 | 47.19 | 48.04 | 239,425 | -0.05(-0.10%) |
May 11, 2015 | 48.23 | 48.66 | 48.05 | 48.09 | 164,371 | -0.31(-0.65%) |
May 08, 2015 | 47.70 | 49.12 | 47.63 | 48.40 | 248,290 | +0.59(+1.23%) |
May 07, 2015 | 47.49 | 48.45 | 47.49 | 47.81 | 254,837 | +0.32(+0.68%) |
May 06, 2015 | 47.54 | 48.20 | 46.94 | 47.49 | 338,933 | -0.13(-0.27%) |
May 05, 2015 | 48.39 | 48.46 | 47.56 | 47.62 | 487,678 | -1.00(-2.06%) |
May 04, 2015 | 48.54 | 48.87 | 48.38 | 48.62 | 541,545 | -0.12(-0.25%) |
May 01, 2015 | 47.89 | 48.87 | 47.77 | 48.74 | 516,014 | +1.00(+2.10%) |
Apr 30, 2015 | 47.53 | 48.15 | 47.27 | 47.74 | 898,442 | -0.17(-0.35%) |
Apr 29, 2015 | 46.69 | 48.10 | 46.68 | 47.90 | 891,210 | +0.95(+2.02%) |
Apr 28, 2015 | 46.42 | 47.10 | 45.87 | 46.95 | 587,169 | +0.52(+1.11%) |
Apr 27, 2015 | 45.78 | 47.06 | 45.49 | 46.44 | 669,858 | +0.42(+0.92%) |
Apr 24, 2015 | 49.28 | 49.90 | 45.36 | 46.01 | 1,221,144 | -3.27(-6.63%) |
Apr 23, 2015 | 50.13 | 51.17 | 46.56 | 49.28 | 742,583 | -0.38(-0.76%) |
Apr 22, 2015 | 50.17 | 50.28 | 48.83 | 49.66 | 257,051 | -0.04(-0.07%) |
Apr 21, 2015 | 49.64 | 49.87 | 49.18 | 49.70 | 307,906 | +0.52(+1.05%) |
Apr 20, 2015 | 48.77 | 49.68 | 48.77 | 49.18 | 324,211 | +0.56(+1.16%) |
Apr 17, 2015 | 48.81 | 48.86 | 47.85 | 48.62 | 332,887 | -0.63(-1.27%) |
Apr 16, 2015 | 48.43 | 49.59 | 48.09 | 49.25 | 310,430 | +0.47(+0.96%) |
Apr 15, 2015 | 47.87 | 49.16 | 47.78 | 48.78 | 258,618 | +1.22(+2.56%) |
Apr 14, 2015 | 47.69 | 47.99 | 47.18 | 47.56 | 253,168 | -0.09(-0.19%) |
Apr 13, 2015 | 48.16 | 48.65 | 47.58 | 47.65 | 175,589 | -0.43(-0.90%) |
Apr 10, 2015 | 48.02 | 48.24 | 47.81 | 48.09 | 142,319 | +0.37(+0.77%) |
Apr 09, 2015 | 47.41 | 47.99 | 47.27 | 47.72 | 200,560 | +0.06(+0.12%) |
Apr 08, 2015 | 47.53 | 47.99 | 47.26 | 47.66 | 274,908 | +0.22(+0.47%) |
Apr 07, 2015 | 47.77 | 48.13 | 47.77 | 47.44 | 374,281 | -0.36(-0.75%) |
Apr 06, 2015 | 47.23 | 47.90 | 46.93 | 47.80 | 261,333 | +0.18(+0.39%) |
Apr 02, 2015 | 47.89 | 47.62 | 47.62 | 47.62 | 327,676 | -0.27(-0.56%) |