Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.93 | 49.40 | 48.56 | 49.05 | 1,052,593 | +0.35(+0.72%) |
Jun 29, 2015 | 49.80 | 49.92 | 48.69 | 48.70 | 1,078,442 | -1.32(-2.64%) |
Jun 26, 2015 | 50.26 | 50.26 | 49.41 | 50.02 | 1,652,653 | +0.15(+0.31%) |
Jun 25, 2015 | 49.47 | 50.46 | 49.47 | 49.87 | 1,940,113 | +0.90(+1.84%) |
Jun 24, 2015 | 49.46 | 49.75 | 48.89 | 48.96 | 1,021,306 | -0.72(-1.46%) |
Jun 23, 2015 | 50.08 | 50.42 | 49.45 | 49.69 | 1,761,654 | +0.03(+0.05%) |
Jun 22, 2015 | 49.41 | 49.67 | 49.20 | 49.66 | 685,093 | +0.55(+1.13%) |
Jun 19, 2015 | 49.22 | 49.52 | 49.15 | 49.11 | 1,171,568 | -0.15(-0.31%) |
Jun 18, 2015 | 49.28 | 49.52 | 49.07 | 49.26 | 647,785 | +0.09(+0.19%) |
Jun 17, 2015 | 48.84 | 49.25 | 48.55 | 49.17 | 485,313 | +0.34(+0.70%) |
Jun 16, 2015 | 48.87 | 48.90 | 48.46 | 48.83 | 777,636 | -0.21(-0.43%) |
Jun 15, 2015 | 48.72 | 49.09 | 48.19 | 49.04 | 943,996 | +0.03(+0.05%) |
Jun 12, 2015 | 48.84 | 49.35 | 48.59 | 49.01 | 763,869 | +0.14(+0.30%) |
Jun 11, 2015 | 48.23 | 49.09 | 48.22 | 48.87 | 1,210,576 | +0.65(+1.34%) |
Jun 10, 2015 | 47.95 | 48.78 | 47.83 | 48.22 | 930,157 | +0.33(+0.69%) |
Jun 09, 2015 | 47.79 | 48.14 | 47.38 | 47.89 | 737,390 | -0.06(-0.12%) |
Jun 08, 2015 | 48.15 | 48.48 | 47.92 | 47.95 | 812,408 | -0.28(-0.58%) |
Jun 05, 2015 | 48.03 | 48.29 | 47.57 | 48.23 | 872,923 | +0.25(+0.53%) |
Jun 04, 2015 | 48.03 | 48.32 | 47.74 | 47.98 | 936,808 | -0.08(-0.18%) |
Jun 03, 2015 | 47.81 | 48.18 | 47.33 | 48.06 | 1,101,063 | +0.41(+0.87%) |
Jun 02, 2015 | 47.27 | 47.90 | 46.97 | 47.65 | 1,426,931 | +0.27(+0.57%) |
Jun 01, 2015 | 46.87 | 47.43 | 46.62 | 47.37 | 1,259,300 | +0.66(+1.41%) |
May 29, 2015 | 47.00 | 47.02 | 46.05 | 46.71 | 1,688,030 | -0.34(-0.72%) |
May 28, 2015 | 47.65 | 47.78 | 46.91 | 47.05 | 869,478 | -0.46(-0.96%) |
May 27, 2015 | 47.35 | 47.78 | 47.10 | 47.51 | 948,232 | +0.39(+0.83%) |
May 26, 2015 | 47.45 | 47.66 | 46.90 | 47.12 | 1,232,883 | -0.36(-0.77%) |
May 22, 2015 | 47.36 | 47.48 | 47.48 | 47.48 | 1,110,228 | +0.17(+0.36%) |
May 21, 2015 | 47.00 | 47.43 | 46.93 | 47.32 | 632,893 | +0.07(+0.14%) |
May 20, 2015 | 47.11 | 47.52 | 46.79 | 47.25 | 732,704 | +0.03(+0.07%) |
May 19, 2015 | 46.92 | 47.30 | 46.70 | 47.21 | 892,016 | +0.46(+0.98%) |
May 18, 2015 | 46.68 | 46.86 | 46.27 | 46.76 | 971,398 | -0.08(-0.16%) |
May 15, 2015 | 47.04 | 47.07 | 46.70 | 46.83 | 924,898 | -0.03(-0.05%) |
May 14, 2015 | 46.73 | 47.18 | 46.20 | 46.86 | 2,380,965 | +0.85(+1.84%) |
May 13, 2015 | 46.05 | 46.19 | 45.83 | 46.01 | 1,069,414 | -0.02(-0.04%) |
May 12, 2015 | 45.85 | 46.28 | 45.00 | 46.03 | 1,373,906 | -0.11(-0.24%) |
May 11, 2015 | 46.72 | 46.75 | 46.10 | 46.14 | 1,221,327 | -0.67(-1.43%) |
May 08, 2015 | 47.04 | 47.53 | 46.70 | 46.81 | 931,698 | +0.28(+0.60%) |
May 07, 2015 | 45.88 | 46.81 | 45.78 | 46.53 | 1,084,643 | +0.78(+1.70%) |
May 06, 2015 | 46.17 | 46.17 | 45.44 | 45.75 | 1,835,811 | -0.30(-0.64%) |
May 05, 2015 | 46.99 | 46.99 | 46.00 | 46.05 | 1,173,079 | -1.03(-2.19%) |
May 04, 2015 | 47.91 | 48.30 | 47.03 | 47.08 | 1,107,747 | -0.53(-1.12%) |
May 01, 2015 | 47.12 | 47.66 | 46.89 | 47.61 | 1,267,696 | +0.74(+1.57%) |
Apr 30, 2015 | 47.65 | 47.81 | 46.81 | 46.88 | 1,776,342 | -1.04(-2.17%) |
Apr 29, 2015 | 47.61 | 48.09 | 46.63 | 47.92 | 3,320,457 | -0.56(-1.15%) |
Apr 28, 2015 | 48.10 | 48.57 | 47.70 | 48.48 | 934,584 | +0.30(+0.63%) |
Apr 27, 2015 | 48.79 | 49.07 | 48.08 | 48.17 | 1,112,988 | -0.58(-1.20%) |
Apr 24, 2015 | 48.81 | 48.95 | 48.44 | 48.75 | 980,063 | +0.19(+0.40%) |
Apr 23, 2015 | 48.15 | 48.73 | 47.69 | 48.56 | 1,415,442 | +0.35(+0.72%) |
Apr 22, 2015 | 47.94 | 48.42 | 47.55 | 48.21 | 1,922,622 | +0.09(+0.19%) |
Apr 21, 2015 | 48.80 | 49.30 | 47.98 | 48.12 | 4,562,304 | -1.85(-3.69%) |
Apr 20, 2015 | 49.81 | 50.43 | 49.55 | 49.97 | 2,736,533 | +0.33(+0.67%) |
Apr 17, 2015 | 50.19 | 50.19 | 49.24 | 49.64 | 1,868,033 | -0.78(-1.55%) |
Apr 16, 2015 | 50.65 | 51.00 | 50.24 | 50.41 | 1,011,745 | +0.06(+0.12%) |
Apr 15, 2015 | 51.03 | 51.38 | 50.31 | 50.35 | 1,182,918 | -0.67(-1.31%) |
Apr 14, 2015 | 51.56 | 51.59 | 50.46 | 51.02 | 1,083,027 | -0.45(-0.87%) |
Apr 13, 2015 | 51.45 | 51.95 | 51.35 | 51.47 | 789,143 | -0.15(-0.30%) |
Apr 10, 2015 | 51.60 | 52.01 | 51.43 | 51.62 | 819,478 | +0.25(+0.49%) |
Apr 09, 2015 | 51.75 | 52.13 | 51.06 | 51.37 | 852,032 | +0.14(+0.26%) |
Apr 08, 2015 | 50.04 | 51.33 | 50.02 | 51.24 | 1,366,484 | +1.30(+2.61%) |
Apr 07, 2015 | 51.54 | 51.54 | 49.73 | 49.93 | 1,989,267 | -1.46(-2.85%) |
Apr 06, 2015 | 51.99 | 52.28 | 51.28 | 51.40 | 1,652,437 | -0.94(-1.80%) |
Apr 02, 2015 | 51.79 | 52.34 | 52.34 | 52.34 | 1,271,701 | +0.53(+1.03%) |