Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.04 | 48.27 | 47.11 | 47.67 | 312,313 | +0.17(+0.37%) |
Jun 29, 2015 | 48.81 | 49.16 | 47.47 | 47.50 | 232,987 | -1.87(-3.78%) |
Jun 26, 2015 | 49.34 | 49.73 | 49.05 | 49.36 | 332,047 | +0.10(+0.21%) |
Jun 25, 2015 | 49.66 | 49.83 | 48.89 | 49.26 | 133,296 | -0.32(-0.65%) |
Jun 24, 2015 | 49.95 | 50.16 | 49.29 | 49.58 | 140,143 | -0.55(-1.10%) |
Jun 23, 2015 | 50.23 | 50.26 | 49.75 | 50.13 | 200,855 | -0.16(-0.31%) |
Jun 22, 2015 | 50.58 | 50.63 | 50.07 | 50.29 | 171,511 | +0.04(+0.07%) |
Jun 19, 2015 | 50.45 | 50.47 | 50.19 | 50.25 | 525,465 | -0.07(-0.15%) |
Jun 18, 2015 | 50.03 | 50.57 | 49.57 | 50.33 | 222,338 | +0.59(+1.18%) |
Jun 17, 2015 | 49.60 | 49.90 | 49.29 | 49.74 | 145,578 | +0.32(+0.65%) |
Jun 16, 2015 | 48.86 | 49.53 | 48.73 | 49.42 | 346,795 | +1.01(+2.09%) |
Jun 15, 2015 | 48.29 | 48.39 | 47.84 | 48.41 | 278,865 | -0.45(-0.92%) |
Jun 12, 2015 | 49.03 | 49.18 | 48.73 | 48.86 | 113,713 | -0.40(-0.80%) |
Jun 11, 2015 | 49.35 | 49.39 | 48.97 | 49.25 | 86,279 | -0.10(-0.21%) |
Jun 10, 2015 | 49.15 | 49.80 | 48.82 | 49.35 | 151,762 | +0.55(+1.13%) |
Jun 09, 2015 | 48.78 | 49.16 | 48.49 | 48.80 | 104,272 | +0.00(+0.00%) |
Jun 08, 2015 | 49.18 | 49.18 | 48.73 | 48.80 | 134,716 | -0.54(-1.10%) |
Jun 05, 2015 | 48.76 | 49.36 | 48.45 | 49.34 | 146,418 | +0.46(+0.94%) |
Jun 04, 2015 | 49.31 | 49.42 | 48.71 | 48.88 | 80,453 | -0.76(-1.54%) |
Jun 03, 2015 | 49.92 | 50.55 | 49.48 | 49.65 | 133,280 | -0.22(-0.44%) |
Jun 02, 2015 | 49.34 | 50.39 | 49.34 | 49.87 | 84,796 | +0.25(+0.50%) |
Jun 01, 2015 | 49.08 | 49.82 | 48.48 | 49.62 | 186,740 | +0.77(+1.58%) |
May 29, 2015 | 49.71 | 50.05 | 48.73 | 48.85 | 250,697 | -1.03(-2.06%) |
May 28, 2015 | 49.88 | 49.91 | 49.11 | 49.88 | 182,694 | -0.16(-0.31%) |
May 27, 2015 | 49.65 | 50.23 | 49.24 | 50.03 | 123,190 | +0.52(+1.06%) |
May 26, 2015 | 50.30 | 50.57 | 49.20 | 49.51 | 143,427 | -1.06(-2.09%) |
May 22, 2015 | 51.21 | 50.57 | 50.57 | 50.57 | 91,472 | -0.63(-1.22%) |
May 21, 2015 | 51.03 | 51.70 | 50.87 | 51.19 | 115,084 | +0.16(+0.31%) |
May 20, 2015 | 50.08 | 51.15 | 49.88 | 51.04 | 217,658 | +0.91(+1.82%) |
May 19, 2015 | 50.31 | 50.51 | 49.49 | 50.13 | 120,089 | -0.17(-0.35%) |
May 18, 2015 | 49.68 | 50.43 | 49.20 | 50.30 | 159,540 | +0.51(+1.02%) |
May 15, 2015 | 50.09 | 50.09 | 49.56 | 49.79 | 240,315 | -0.29(-0.59%) |
May 14, 2015 | 49.96 | 50.47 | 49.87 | 50.09 | 205,363 | +0.42(+0.85%) |
May 13, 2015 | 49.62 | 49.95 | 49.09 | 49.67 | 268,393 | +0.25(+0.50%) |
May 12, 2015 | 49.73 | 49.79 | 48.83 | 49.42 | 180,936 | -0.25(-0.50%) |
May 11, 2015 | 49.79 | 50.27 | 49.53 | 49.67 | 76,311 | -0.11(-0.22%) |
May 08, 2015 | 49.98 | 50.12 | 49.47 | 49.78 | 105,062 | +0.39(+0.80%) |
May 07, 2015 | 50.20 | 50.40 | 49.35 | 49.38 | 169,143 | -0.82(-1.62%) |
May 06, 2015 | 49.49 | 50.22 | 48.76 | 50.20 | 256,937 | +0.82(+1.65%) |
May 05, 2015 | 49.73 | 50.50 | 49.27 | 49.38 | 266,071 | -0.48(-0.96%) |
May 04, 2015 | 50.30 | 50.62 | 49.81 | 49.86 | 254,159 | -0.28(-0.57%) |
May 01, 2015 | 50.10 | 50.59 | 49.65 | 50.14 | 174,748 | +0.15(+0.29%) |
Apr 30, 2015 | 50.16 | 51.51 | 49.70 | 50.00 | 578,783 | -1.37(-2.68%) |
Apr 29, 2015 | 50.57 | 51.81 | 50.43 | 51.37 | 317,331 | +0.40(+0.79%) |
Apr 28, 2015 | 50.05 | 51.00 | 49.70 | 50.97 | 167,996 | +0.86(+1.72%) |
Apr 27, 2015 | 50.22 | 50.70 | 49.94 | 50.11 | 257,013 | -0.02(-0.04%) |
Apr 24, 2015 | 51.04 | 51.04 | 49.90 | 50.12 | 103,932 | -0.79(-1.55%) |
Apr 23, 2015 | 50.17 | 51.05 | 50.17 | 50.91 | 124,150 | +0.66(+1.31%) |
Apr 22, 2015 | 50.37 | 50.46 | 49.62 | 50.25 | 131,422 | +0.06(+0.13%) |
Apr 21, 2015 | 50.60 | 50.64 | 49.95 | 50.19 | 109,306 | -0.36(-0.71%) |
Apr 20, 2015 | 50.23 | 50.90 | 50.04 | 50.55 | 64,199 | +0.67(+1.34%) |
Apr 17, 2015 | 50.89 | 50.89 | 49.79 | 49.88 | 267,459 | -1.47(-2.86%) |
Apr 16, 2015 | 51.14 | 51.51 | 50.99 | 51.34 | 136,533 | +0.05(+0.11%) |
Apr 15, 2015 | 50.34 | 51.49 | 50.21 | 51.29 | 193,395 | +1.08(+2.15%) |
Apr 14, 2015 | 49.97 | 50.34 | 49.66 | 50.21 | 133,334 | +0.27(+0.53%) |
Apr 13, 2015 | 49.65 | 50.17 | 49.59 | 49.94 | 135,762 | +0.29(+0.59%) |
Apr 10, 2015 | 49.81 | 50.12 | 49.53 | 49.65 | 200,315 | -0.17(-0.33%) |
Apr 09, 2015 | 49.88 | 50.41 | 49.24 | 49.81 | 158,740 | -0.16(-0.33%) |
Apr 08, 2015 | 50.34 | 50.43 | 49.87 | 49.98 | 143,624 | -0.42(-0.84%) |
Apr 07, 2015 | 51.04 | 51.04 | 49.69 | 50.40 | 370,637 | -0.74(-1.45%) |
Apr 06, 2015 | 50.31 | 51.32 | 50.31 | 51.14 | 105,229 | +0.53(+1.05%) |
Apr 02, 2015 | 50.49 | 50.61 | 50.61 | 50.61 | 195,195 | +0.16(+0.31%) |