Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 47.90 | 48.58 | 47.28 | 48.21 | 116,831 | +0.71(+1.50%) |
Jun 29, 2015 | 46.89 | 48.52 | 46.89 | 47.50 | 129,108 | -1.51(-3.07%) |
Jun 26, 2015 | 48.51 | 49.02 | 48.08 | 49.01 | 282,408 | +0.43(+0.88%) |
Jun 25, 2015 | 48.78 | 48.87 | 48.19 | 48.58 | 112,223 | +0.17(+0.35%) |
Jun 24, 2015 | 48.76 | 48.89 | 48.21 | 48.41 | 102,385 | -0.06(-0.13%) |
Jun 23, 2015 | 48.36 | 48.71 | 47.46 | 48.47 | 108,489 | -0.05(-0.11%) |
Jun 22, 2015 | 48.37 | 48.93 | 48.25 | 48.52 | 119,365 | +0.24(+0.50%) |
Jun 19, 2015 | 48.25 | 49.20 | 47.93 | 48.28 | 153,781 | +0.25(+0.52%) |
Jun 18, 2015 | 47.64 | 48.54 | 47.47 | 48.03 | 118,569 | +0.70(+1.49%) |
Jun 17, 2015 | 47.88 | 48.00 | 47.15 | 47.33 | 77,890 | -0.54(-1.14%) |
Jun 16, 2015 | 46.97 | 48.02 | 46.90 | 47.87 | 79,876 | +0.90(+1.92%) |
Jun 15, 2015 | 47.22 | 47.28 | 46.15 | 46.97 | 72,584 | -0.46(-0.98%) |
Jun 12, 2015 | 47.56 | 47.97 | 47.15 | 47.44 | 54,675 | -0.11(-0.22%) |
Jun 11, 2015 | 47.99 | 48.50 | 47.35 | 47.54 | 45,271 | -0.47(-0.98%) |
Jun 10, 2015 | 47.09 | 48.15 | 47.04 | 48.02 | 88,202 | +1.38(+2.96%) |
Jun 09, 2015 | 46.91 | 47.01 | 46.30 | 46.64 | 57,464 | -0.12(-0.25%) |
Jun 08, 2015 | 46.73 | 47.08 | 46.46 | 46.75 | 81,739 | +0.11(+0.23%) |
Jun 05, 2015 | 45.66 | 46.72 | 45.29 | 46.64 | 98,298 | +1.04(+2.29%) |
Jun 04, 2015 | 46.36 | 46.39 | 45.35 | 45.60 | 57,354 | -0.75(-1.61%) |
Jun 03, 2015 | 45.68 | 46.59 | 45.14 | 46.35 | 74,963 | +0.86(+1.90%) |
Jun 02, 2015 | 45.10 | 45.73 | 44.85 | 45.49 | 98,487 | +0.18(+0.39%) |
Jun 01, 2015 | 45.89 | 46.11 | 45.07 | 45.31 | 93,596 | -0.54(-1.19%) |
May 29, 2015 | 45.16 | 46.00 | 45.04 | 45.85 | 132,815 | +0.43(+0.94%) |
May 28, 2015 | 44.49 | 45.48 | 44.17 | 45.42 | 91,841 | +0.74(+1.65%) |
May 27, 2015 | 43.96 | 44.74 | 43.80 | 44.68 | 65,599 | +0.71(+1.62%) |
May 26, 2015 | 45.23 | 45.38 | 43.51 | 43.97 | 94,592 | -1.36(-3.00%) |
May 22, 2015 | 45.38 | 45.33 | 45.33 | 45.33 | 73,780 | -0.17(-0.37%) |
May 21, 2015 | 44.94 | 45.69 | 44.91 | 45.50 | 76,500 | +0.42(+0.93%) |
May 20, 2015 | 44.75 | 45.26 | 44.46 | 45.08 | 96,892 | +0.23(+0.51%) |
May 19, 2015 | 44.49 | 44.92 | 44.28 | 44.85 | 69,685 | +0.14(+0.32%) |
May 18, 2015 | 44.19 | 44.76 | 44.03 | 44.71 | 72,288 | +0.37(+0.84%) |
May 15, 2015 | 44.49 | 45.11 | 43.75 | 44.34 | 141,546 | -0.31(-0.70%) |
May 14, 2015 | 43.40 | 44.65 | 43.39 | 44.65 | 90,946 | +1.52(+3.52%) |
May 13, 2015 | 43.06 | 43.41 | 42.83 | 43.13 | 74,012 | +0.07(+0.16%) |
May 12, 2015 | 43.45 | 43.59 | 42.63 | 43.06 | 67,321 | -0.59(-1.34%) |
May 11, 2015 | 43.94 | 44.51 | 43.58 | 43.64 | 77,863 | -0.40(-0.91%) |
May 08, 2015 | 45.07 | 45.10 | 43.74 | 44.04 | 107,147 | -0.60(-1.35%) |
May 07, 2015 | 44.57 | 45.10 | 44.31 | 44.65 | 84,243 | -0.11(-0.24%) |
May 06, 2015 | 45.08 | 45.77 | 44.21 | 44.75 | 86,125 | +0.06(+0.14%) |
May 05, 2015 | 45.49 | 46.09 | 44.52 | 44.69 | 91,185 | -0.91(-1.99%) |
May 04, 2015 | 46.49 | 46.86 | 45.54 | 45.60 | 106,176 | -0.75(-1.61%) |
May 01, 2015 | 45.21 | 46.42 | 44.78 | 46.34 | 127,395 | +1.13(+2.49%) |
Apr 30, 2015 | 45.19 | 45.43 | 44.85 | 45.21 | 215,158 | +0.21(+0.47%) |
Apr 29, 2015 | 44.79 | 45.28 | 44.29 | 45.00 | 121,195 | -0.27(-0.59%) |
Apr 28, 2015 | 41.73 | 46.44 | 41.68 | 45.27 | 366,473 | +5.22(+13.03%) |
Apr 27, 2015 | 39.52 | 40.54 | 39.45 | 40.05 | 213,528 | +0.50(+1.26%) |
Apr 24, 2015 | 39.17 | 39.57 | 39.04 | 39.55 | 85,518 | +0.35(+0.88%) |
Apr 23, 2015 | 39.02 | 39.26 | 38.80 | 39.20 | 65,732 | +0.30(+0.78%) |
Apr 22, 2015 | 38.91 | 39.07 | 38.43 | 38.90 | 53,712 | +0.04(+0.09%) |
Apr 21, 2015 | 38.93 | 38.93 | 38.62 | 38.87 | 88,626 | -0.03(-0.07%) |
Apr 20, 2015 | 38.72 | 39.18 | 38.71 | 38.89 | 70,448 | +0.36(+0.92%) |
Apr 17, 2015 | 38.70 | 38.78 | 38.23 | 38.54 | 161,598 | -0.38(-0.98%) |
Apr 16, 2015 | 38.73 | 38.93 | 38.41 | 38.92 | 94,229 | +0.25(+0.64%) |
Apr 15, 2015 | 38.30 | 39.16 | 38.09 | 38.67 | 123,268 | +0.60(+1.59%) |
Apr 14, 2015 | 38.10 | 38.27 | 37.82 | 38.07 | 99,831 | +0.03(+0.07%) |
Apr 13, 2015 | 38.07 | 38.17 | 37.82 | 38.04 | 78,482 | -0.14(-0.37%) |
Apr 10, 2015 | 38.27 | 38.30 | 37.89 | 38.18 | 99,535 | +0.08(+0.21%) |
Apr 09, 2015 | 37.85 | 38.23 | 37.83 | 38.10 | 117,645 | +0.25(+0.66%) |
Apr 08, 2015 | 37.55 | 37.98 | 37.55 | 37.85 | 132,011 | +0.32(+0.85%) |
Apr 07, 2015 | 37.66 | 38.09 | 37.51 | 37.53 | 70,519 | -0.02(-0.05%) |
Apr 06, 2015 | 36.98 | 37.64 | 36.92 | 37.55 | 51,836 | +0.51(+1.39%) |
Apr 02, 2015 | 36.95 | 37.04 | 37.04 | 37.04 | 70,401 | +0.10(+0.26%) |