Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.33 | 46.33 | 45.20 | 45.27 | 589,293 | -0.86(-1.86%) |
Jun 29, 2015 | 46.14 | 46.45 | 45.94 | 46.12 | 467,888 | -0.42(-0.90%) |
Jun 26, 2015 | 46.24 | 46.60 | 46.00 | 46.54 | 518,175 | +0.54(+1.16%) |
Jun 25, 2015 | 45.79 | 46.03 | 45.55 | 46.01 | 234,402 | +0.41(+0.91%) |
Jun 24, 2015 | 45.65 | 45.72 | 45.14 | 45.59 | 274,550 | -0.11(-0.23%) |
Jun 23, 2015 | 46.00 | 46.00 | 45.48 | 45.70 | 405,582 | -0.42(-0.91%) |
Jun 22, 2015 | 46.18 | 46.28 | 45.88 | 46.12 | 185,337 | +0.18(+0.40%) |
Jun 19, 2015 | 46.22 | 46.27 | 45.77 | 45.94 | 390,640 | -0.20(-0.43%) |
Jun 18, 2015 | 45.72 | 46.46 | 45.59 | 46.14 | 194,383 | +0.51(+1.12%) |
Jun 17, 2015 | 45.75 | 45.94 | 45.30 | 45.62 | 130,439 | +0.02(+0.03%) |
Jun 16, 2015 | 45.43 | 45.84 | 45.43 | 45.61 | 160,778 | +0.19(+0.42%) |
Jun 15, 2015 | 45.66 | 45.66 | 45.30 | 45.42 | 160,879 | -0.52(-1.13%) |
Jun 12, 2015 | 46.06 | 46.11 | 45.77 | 45.94 | 140,092 | -0.23(-0.50%) |
Jun 11, 2015 | 45.99 | 46.25 | 45.91 | 46.17 | 228,893 | +0.26(+0.57%) |
Jun 10, 2015 | 45.46 | 46.10 | 45.35 | 45.91 | 311,999 | +0.48(+1.06%) |
Jun 09, 2015 | 45.52 | 45.74 | 45.15 | 45.43 | 308,042 | -0.16(-0.35%) |
Jun 08, 2015 | 46.05 | 46.21 | 45.58 | 45.59 | 169,273 | -0.44(-0.95%) |
Jun 05, 2015 | 45.90 | 46.14 | 45.61 | 46.02 | 285,350 | +0.08(+0.17%) |
Jun 04, 2015 | 46.65 | 46.65 | 45.85 | 45.95 | 407,007 | -0.93(-1.99%) |
Jun 03, 2015 | 46.47 | 47.11 | 46.34 | 46.88 | 275,140 | +0.55(+1.19%) |
Jun 02, 2015 | 46.22 | 46.70 | 46.06 | 46.33 | 258,419 | -0.08(-0.16%) |
Jun 01, 2015 | 46.74 | 46.81 | 46.32 | 46.40 | 403,249 | -0.43(-0.91%) |
May 29, 2015 | 47.44 | 47.62 | 46.65 | 46.83 | 385,828 | -0.67(-1.40%) |
May 28, 2015 | 47.49 | 47.77 | 47.36 | 47.50 | 232,536 | -0.11(-0.22%) |
May 27, 2015 | 48.08 | 48.19 | 47.45 | 47.60 | 478,951 | -0.53(-1.10%) |
May 26, 2015 | 48.58 | 48.84 | 47.93 | 48.13 | 299,556 | -0.64(-1.32%) |
May 22, 2015 | 49.42 | 48.77 | 48.77 | 48.77 | 341,272 | -0.55(-1.12%) |
May 21, 2015 | 50.68 | 50.93 | 49.29 | 49.33 | 662,074 | -1.43(-2.81%) |
May 20, 2015 | 50.15 | 50.87 | 49.78 | 50.75 | 409,423 | +0.80(+1.61%) |
May 19, 2015 | 49.35 | 50.02 | 49.21 | 49.95 | 432,396 | +0.62(+1.25%) |
May 18, 2015 | 49.04 | 49.47 | 48.94 | 49.33 | 276,268 | +0.17(+0.36%) |
May 15, 2015 | 49.44 | 49.66 | 49.11 | 49.16 | 236,207 | -0.41(-0.83%) |
May 14, 2015 | 49.11 | 49.65 | 49.09 | 49.57 | 232,113 | +0.55(+1.13%) |
May 13, 2015 | 49.05 | 49.65 | 48.54 | 49.01 | 269,520 | -0.10(-0.20%) |
May 12, 2015 | 49.39 | 49.67 | 49.04 | 49.11 | 325,308 | -0.55(-1.12%) |
May 11, 2015 | 50.24 | 50.33 | 49.62 | 49.67 | 215,032 | -0.68(-1.36%) |
May 08, 2015 | 50.68 | 50.83 | 50.16 | 50.35 | 333,557 | +0.33(+0.67%) |
May 07, 2015 | 49.72 | 50.15 | 49.72 | 50.02 | 331,209 | +0.26(+0.52%) |
May 06, 2015 | 50.17 | 50.18 | 49.31 | 49.76 | 485,698 | -0.36(-0.73%) |
May 05, 2015 | 50.10 | 50.70 | 49.27 | 50.12 | 759,727 | +1.34(+2.75%) |
May 04, 2015 | 49.67 | 49.73 | 48.69 | 48.78 | 780,142 | -0.81(-1.64%) |
May 01, 2015 | 49.23 | 49.87 | 48.90 | 49.59 | 526,989 | +0.61(+1.26%) |
Apr 30, 2015 | 49.48 | 49.75 | 48.90 | 48.98 | 388,538 | -0.64(-1.29%) |
Apr 29, 2015 | 49.79 | 49.92 | 49.33 | 49.61 | 242,017 | -0.46(-0.92%) |
Apr 28, 2015 | 49.99 | 50.26 | 49.33 | 50.08 | 257,665 | +0.04(+0.08%) |
Apr 27, 2015 | 50.60 | 50.77 | 49.96 | 50.04 | 197,606 | -0.48(-0.95%) |
Apr 24, 2015 | 50.51 | 50.72 | 50.00 | 50.52 | 291,688 | +0.06(+0.12%) |
Apr 23, 2015 | 50.25 | 50.81 | 50.25 | 50.46 | 257,270 | +0.11(+0.23%) |
Apr 22, 2015 | 50.29 | 50.63 | 50.03 | 50.34 | 281,085 | +0.05(+0.11%) |
Apr 21, 2015 | 50.33 | 50.65 | 49.94 | 50.29 | 353,100 | +0.20(+0.41%) |
Apr 20, 2015 | 50.07 | 50.56 | 49.78 | 50.08 | 359,261 | +0.21(+0.43%) |
Apr 17, 2015 | 49.42 | 50.02 | 49.01 | 49.87 | 465,296 | +0.18(+0.37%) |
Apr 16, 2015 | 48.73 | 49.73 | 48.60 | 49.69 | 314,224 | +0.88(+1.80%) |
Apr 15, 2015 | 49.55 | 49.80 | 48.79 | 48.81 | 371,252 | -0.65(-1.32%) |
Apr 14, 2015 | 49.22 | 49.79 | 48.92 | 49.46 | 209,425 | +0.13(+0.26%) |
Apr 13, 2015 | 49.46 | 49.53 | 49.23 | 49.33 | 266,685 | -0.33(-0.67%) |
Apr 10, 2015 | 50.49 | 50.58 | 49.66 | 49.67 | 310,666 | -0.61(-1.22%) |
Apr 09, 2015 | 50.37 | 50.75 | 50.00 | 50.28 | 297,370 | -0.17(-0.35%) |
Apr 08, 2015 | 50.31 | 50.65 | 50.11 | 50.46 | 340,014 | +0.27(+0.53%) |
Apr 07, 2015 | 50.14 | 50.53 | 49.77 | 50.19 | 355,757 | +0.03(+0.06%) |
Apr 06, 2015 | 49.73 | 50.21 | 49.71 | 50.16 | 374,435 | +0.38(+0.76%) |
Apr 02, 2015 | 50.98 | 49.78 | 49.78 | 49.78 | 587,462 | -1.39(-2.72%) |