Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.95 | 46.92 | 45.91 | 46.15 | 1,210,164 | +0.40(+0.87%) |
Jun 29, 2015 | 46.11 | 46.36 | 45.57 | 45.75 | 1,253,498 | -0.78(-1.68%) |
Jun 26, 2015 | 46.78 | 46.95 | 46.46 | 46.53 | 2,230,251 | -0.18(-0.39%) |
Jun 25, 2015 | 47.39 | 47.39 | 46.37 | 46.71 | 825,229 | -0.75(-1.58%) |
Jun 24, 2015 | 47.65 | 47.97 | 47.40 | 47.46 | 800,131 | -0.17(-0.36%) |
Jun 23, 2015 | 47.26 | 47.90 | 47.08 | 47.63 | 1,037,955 | +0.31(+0.66%) |
Jun 22, 2015 | 47.62 | 47.68 | 46.94 | 47.32 | 794,403 | +0.29(+0.62%) |
Jun 19, 2015 | 47.46 | 47.46 | 47.03 | 47.03 | 886,886 | -0.43(-0.91%) |
Jun 18, 2015 | 47.59 | 47.85 | 47.23 | 47.46 | 503,879 | +0.00(+0.00%) |
Jun 17, 2015 | 47.89 | 48.09 | 47.13 | 47.46 | 538,289 | -0.32(-0.67%) |
Jun 16, 2015 | 48.07 | 48.28 | 47.22 | 47.78 | 923,011 | -0.62(-1.28%) |
Jun 15, 2015 | 48.77 | 48.77 | 48.06 | 48.40 | 493,556 | -0.58(-1.18%) |
Jun 12, 2015 | 49.08 | 49.17 | 48.77 | 48.98 | 407,130 | -0.27(-0.55%) |
Jun 11, 2015 | 49.50 | 49.73 | 48.89 | 49.25 | 521,965 | -0.08(-0.16%) |
Jun 10, 2015 | 49.74 | 49.87 | 49.17 | 49.33 | 692,517 | -0.17(-0.34%) |
Jun 09, 2015 | 49.80 | 50.22 | 49.37 | 49.50 | 843,690 | -0.18(-0.36%) |
Jun 08, 2015 | 50.25 | 50.42 | 49.46 | 49.68 | 754,550 | -0.72(-1.43%) |
Jun 05, 2015 | 50.36 | 50.54 | 49.76 | 50.40 | 430,606 | -0.10(-0.20%) |
Jun 04, 2015 | 50.99 | 51.40 | 50.26 | 50.50 | 972,250 | -0.72(-1.41%) |
Jun 03, 2015 | 50.76 | 51.57 | 50.58 | 51.22 | 513,750 | +0.29(+0.57%) |
Jun 02, 2015 | 50.26 | 51.10 | 49.94 | 50.93 | 380,539 | +0.46(+0.91%) |
Jun 01, 2015 | 50.48 | 50.72 | 49.95 | 50.47 | 596,627 | +0.08(+0.16%) |
May 29, 2015 | 51.12 | 51.47 | 49.90 | 50.39 | 550,349 | -0.86(-1.68%) |
May 28, 2015 | 51.49 | 51.57 | 50.24 | 51.25 | 574,240 | -0.30(-0.58%) |
May 27, 2015 | 51.05 | 51.61 | 50.59 | 51.55 | 688,720 | +0.54(+1.06%) |
May 26, 2015 | 51.58 | 51.88 | 50.72 | 51.01 | 539,604 | -0.80(-1.54%) |
May 22, 2015 | 52.56 | 51.81 | 51.81 | 51.81 | 839,300 | -0.84(-1.60%) |
May 21, 2015 | 51.87 | 53.17 | 51.70 | 52.65 | 575,491 | +0.71(+1.37%) |
May 20, 2015 | 51.54 | 52.16 | 51.16 | 51.94 | 847,411 | +0.38(+0.74%) |
May 19, 2015 | 51.64 | 51.97 | 50.78 | 51.56 | 848,082 | -0.05(-0.10%) |
May 18, 2015 | 51.70 | 52.08 | 50.99 | 51.61 | 496,218 | -0.23(-0.44%) |
May 15, 2015 | 51.35 | 51.96 | 50.95 | 51.84 | 809,702 | +0.27(+0.52%) |
May 14, 2015 | 51.08 | 51.70 | 50.76 | 51.57 | 666,800 | +0.72(+1.42%) |
May 13, 2015 | 50.21 | 51.00 | 49.88 | 50.85 | 644,079 | +0.98(+1.97%) |
May 12, 2015 | 49.81 | 50.24 | 49.45 | 49.87 | 894,150 | -0.02(-0.04%) |
May 11, 2015 | 49.69 | 50.26 | 49.69 | 49.89 | 1,061,702 | +0.17(+0.34%) |
May 08, 2015 | 49.96 | 50.13 | 49.56 | 49.72 | 409,033 | +0.19(+0.38%) |
May 07, 2015 | 49.82 | 49.82 | 49.09 | 49.53 | 682,319 | -0.23(-0.46%) |
May 06, 2015 | 49.84 | 50.09 | 49.30 | 49.76 | 518,330 | -0.04(-0.08%) |
May 05, 2015 | 50.01 | 51.10 | 49.34 | 49.80 | 855,856 | -0.16(-0.32%) |
May 04, 2015 | 50.14 | 50.31 | 49.69 | 49.96 | 645,775 | -0.04(-0.08%) |
May 01, 2015 | 49.79 | 50.27 | 49.37 | 50.00 | 755,182 | +0.41(+0.83%) |
Apr 30, 2015 | 50.22 | 50.31 | 49.34 | 49.59 | 1,103,794 | -0.80(-1.59%) |
Apr 29, 2015 | 48.74 | 50.76 | 48.74 | 50.39 | 1,093,601 | +1.39(+2.84%) |
Apr 28, 2015 | 49.00 | 49.27 | 48.28 | 49.00 | 726,727 | -0.20(-0.41%) |
Apr 27, 2015 | 48.40 | 49.68 | 48.18 | 49.20 | 2,421,051 | +0.89(+1.84%) |
Apr 24, 2015 | 49.17 | 49.17 | 47.69 | 48.31 | 1,416,798 | -0.86(-1.75%) |
Apr 23, 2015 | 47.61 | 49.45 | 47.06 | 49.17 | 1,722,200 | +0.49(+1.01%) |
Apr 22, 2015 | 48.89 | 48.89 | 48.11 | 48.68 | 2,066,567 | +0.12(+0.25%) |
Apr 21, 2015 | 48.95 | 49.20 | 48.25 | 48.56 | 839,056 | -0.27(-0.55%) |
Apr 20, 2015 | 48.52 | 49.01 | 48.43 | 48.83 | 665,123 | +0.50(+1.03%) |
Apr 17, 2015 | 48.16 | 48.48 | 47.91 | 48.33 | 648,005 | -0.55(-1.13%) |
Apr 16, 2015 | 48.97 | 49.39 | 48.75 | 48.88 | 700,561 | -0.48(-0.97%) |
Apr 15, 2015 | 48.27 | 49.51 | 47.98 | 49.36 | 1,516,793 | +1.34(+2.79%) |
Apr 14, 2015 | 47.78 | 48.13 | 47.44 | 48.02 | 1,149,833 | +0.24(+0.50%) |
Apr 13, 2015 | 47.01 | 47.89 | 46.84 | 47.78 | 1,104,106 | +0.81(+1.72%) |
Apr 10, 2015 | 47.00 | 47.74 | 46.86 | 46.97 | 1,107,632 | +0.06(+0.13%) |
Apr 09, 2015 | 46.66 | 47.07 | 46.32 | 46.91 | 767,616 | +0.35(+0.75%) |
Apr 08, 2015 | 47.83 | 48.06 | 46.37 | 46.56 | 1,477,528 | -1.53(-3.18%) |
Apr 07, 2015 | 49.05 | 49.21 | 48.04 | 48.09 | 882,747 | -1.07(-2.18%) |
Apr 06, 2015 | 48.20 | 49.61 | 47.92 | 49.16 | 796,434 | +0.68(+1.40%) |
Apr 02, 2015 | 47.92 | 48.48 | 48.48 | 48.48 | 1,341,900 | +0.54(+1.13%) |