Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.09 | 49.38 | 48.87 | 49.28 | 53,982 | +0.85(+1.75%) |
Jun 29, 2015 | 49.03 | 49.50 | 48.37 | 48.43 | 44,193 | -1.09(-2.20%) |
Jun 26, 2015 | 48.18 | 49.69 | 48.04 | 49.52 | 150,875 | +1.45(+3.01%) |
Jun 25, 2015 | 47.74 | 48.24 | 47.07 | 48.07 | 79,503 | +0.33(+0.70%) |
Jun 24, 2015 | 48.14 | 48.14 | 47.45 | 47.74 | 70,952 | -0.25(-0.52%) |
Jun 23, 2015 | 48.14 | 48.14 | 47.56 | 47.99 | 49,225 | +0.05(+0.09%) |
Jun 22, 2015 | 48.92 | 49.08 | 47.37 | 47.95 | 127,073 | -0.67(-1.37%) |
Jun 19, 2015 | 48.13 | 48.91 | 47.92 | 48.61 | 188,337 | +0.64(+1.33%) |
Jun 18, 2015 | 46.83 | 48.09 | 46.77 | 47.97 | 147,402 | +1.22(+2.62%) |
Jun 17, 2015 | 46.93 | 47.36 | 46.69 | 46.75 | 36,665 | -0.20(-0.42%) |
Jun 16, 2015 | 45.38 | 47.03 | 45.38 | 46.95 | 94,949 | +1.57(+3.45%) |
Jun 15, 2015 | 44.92 | 46.10 | 44.68 | 45.38 | 54,553 | +0.32(+0.72%) |
Jun 12, 2015 | 44.93 | 45.41 | 44.88 | 45.06 | 27,347 | -0.16(-0.36%) |
Jun 11, 2015 | 44.68 | 45.24 | 44.68 | 45.22 | 34,574 | +0.46(+1.03%) |
Jun 10, 2015 | 44.25 | 45.23 | 44.09 | 44.76 | 88,795 | +0.70(+1.59%) |
Jun 09, 2015 | 44.27 | 44.27 | 43.48 | 44.06 | 37,250 | +0.02(+0.04%) |
Jun 08, 2015 | 44.48 | 44.53 | 43.98 | 44.04 | 38,655 | -0.36(-0.81%) |
Jun 05, 2015 | 44.31 | 44.81 | 43.86 | 44.40 | 49,408 | -0.15(-0.34%) |
Jun 04, 2015 | 45.63 | 45.84 | 44.20 | 44.55 | 34,650 | -1.55(-3.36%) |
Jun 03, 2015 | 45.18 | 46.30 | 44.65 | 46.10 | 79,196 | +1.21(+2.71%) |
Jun 02, 2015 | 44.62 | 45.99 | 44.54 | 44.89 | 40,131 | +0.31(+0.69%) |
Jun 01, 2015 | 44.80 | 45.18 | 43.82 | 44.58 | 34,190 | -0.29(-0.64%) |
May 29, 2015 | 44.81 | 45.69 | 44.20 | 44.87 | 37,067 | +0.10(+0.22%) |
May 28, 2015 | 44.73 | 44.98 | 44.10 | 44.77 | 50,819 | -0.11(-0.24%) |
May 27, 2015 | 44.84 | 45.04 | 44.25 | 44.88 | 108,213 | +0.30(+0.67%) |
May 26, 2015 | 45.02 | 45.03 | 44.15 | 44.58 | 40,024 | -0.68(-1.51%) |
May 22, 2015 | 45.30 | 45.26 | 45.26 | 45.26 | 56,451 | -0.22(-0.49%) |
May 21, 2015 | 45.68 | 46.00 | 44.94 | 45.49 | 84,938 | -0.24(-0.53%) |
May 20, 2015 | 45.04 | 45.89 | 44.90 | 45.73 | 31,186 | +0.72(+1.60%) |
May 19, 2015 | 44.60 | 45.38 | 44.56 | 45.01 | 42,458 | +0.49(+1.11%) |
May 18, 2015 | 44.32 | 44.94 | 43.49 | 44.52 | 63,479 | +0.23(+0.51%) |
May 15, 2015 | 44.52 | 44.52 | 43.42 | 44.29 | 53,753 | -0.16(-0.36%) |
May 14, 2015 | 43.86 | 44.65 | 43.76 | 44.45 | 50,104 | +0.66(+1.50%) |
May 13, 2015 | 43.64 | 43.86 | 43.33 | 43.80 | 60,562 | +0.38(+0.87%) |
May 12, 2015 | 43.96 | 43.99 | 43.24 | 43.42 | 64,052 | -0.60(-1.37%) |
May 11, 2015 | 43.57 | 45.05 | 43.57 | 44.02 | 70,893 | +0.46(+1.05%) |
May 08, 2015 | 41.86 | 43.76 | 41.86 | 43.56 | 83,370 | +2.25(+5.45%) |
May 07, 2015 | 39.47 | 41.55 | 38.69 | 41.31 | 43,011 | +0.92(+2.29%) |
May 06, 2015 | 39.07 | 40.57 | 39.01 | 40.39 | 111,114 | +0.03(+0.07%) |
May 05, 2015 | 41.26 | 41.26 | 39.80 | 40.36 | 73,273 | -0.91(-2.22%) |
May 04, 2015 | 42.03 | 42.35 | 41.22 | 41.28 | 47,020 | -0.74(-1.75%) |
May 01, 2015 | 42.26 | 42.75 | 41.51 | 42.01 | 56,187 | -0.30(-0.70%) |
Apr 30, 2015 | 42.34 | 43.15 | 41.70 | 42.31 | 95,127 | -0.37(-0.86%) |
Apr 29, 2015 | 43.47 | 43.47 | 42.16 | 42.68 | 62,726 | -0.91(-2.08%) |
Apr 28, 2015 | 42.69 | 43.69 | 42.49 | 43.58 | 146,273 | +0.77(+1.80%) |
Apr 27, 2015 | 42.88 | 43.65 | 42.26 | 42.81 | 63,215 | -0.18(-0.42%) |
Apr 24, 2015 | 42.97 | 43.18 | 42.74 | 42.99 | 67,064 | -0.03(-0.06%) |
Apr 23, 2015 | 43.50 | 43.85 | 42.90 | 43.02 | 47,540 | -0.71(-1.62%) |
Apr 22, 2015 | 43.45 | 43.98 | 42.72 | 43.73 | 43,719 | +0.18(+0.41%) |
Apr 21, 2015 | 43.96 | 44.03 | 43.50 | 43.55 | 36,265 | -0.43(-0.98%) |
Apr 20, 2015 | 43.17 | 44.52 | 43.01 | 43.98 | 53,399 | +1.13(+2.64%) |
Apr 17, 2015 | 43.34 | 43.49 | 42.20 | 42.85 | 33,358 | -0.80(-1.83%) |
Apr 16, 2015 | 43.81 | 43.94 | 43.29 | 43.65 | 22,447 | -0.13(-0.29%) |
Apr 15, 2015 | 43.82 | 44.25 | 43.49 | 43.77 | 59,732 | -0.04(-0.10%) |
Apr 14, 2015 | 43.55 | 43.87 | 43.06 | 43.82 | 39,964 | +0.27(+0.62%) |
Apr 13, 2015 | 43.36 | 44.08 | 43.09 | 43.55 | 98,939 | +0.34(+0.79%) |
Apr 10, 2015 | 43.48 | 43.52 | 42.71 | 43.21 | 38,412 | +0.04(+0.08%) |
Apr 09, 2015 | 42.75 | 43.91 | 42.43 | 43.17 | 67,062 | +0.42(+0.99%) |
Apr 08, 2015 | 42.81 | 43.22 | 42.41 | 42.75 | 37,270 | -0.23(-0.54%) |
Apr 07, 2015 | 42.96 | 44.07 | 42.78 | 42.98 | 57,342 | -0.22(-0.52%) |
Apr 06, 2015 | 43.10 | 43.84 | 43.02 | 43.21 | 32,136 | -0.15(-0.35%) |
Apr 02, 2015 | 42.57 | 43.36 | 43.36 | 43.36 | 56,402 | +0.59(+1.38%) |