Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.11 | 49.55 | 48.32 | 48.84 | 340,692 | +0.29(+0.60%) |
Jun 29, 2015 | 49.35 | 49.65 | 48.52 | 48.55 | 149,516 | -1.17(-2.36%) |
Jun 26, 2015 | 49.61 | 50.03 | 49.25 | 49.72 | 290,002 | +0.29(+0.59%) |
Jun 25, 2015 | 49.63 | 49.81 | 48.91 | 49.43 | 251,240 | +0.15(+0.30%) |
Jun 24, 2015 | 49.49 | 49.55 | 49.12 | 49.29 | 230,690 | -0.25(-0.50%) |
Jun 23, 2015 | 49.84 | 50.40 | 49.33 | 49.54 | 461,602 | -0.25(-0.50%) |
Jun 22, 2015 | 49.66 | 50.13 | 49.65 | 49.78 | 232,844 | +0.41(+0.83%) |
Jun 19, 2015 | 49.01 | 49.42 | 48.64 | 49.37 | 904,595 | +0.37(+0.75%) |
Jun 18, 2015 | 48.56 | 49.12 | 47.97 | 49.00 | 215,504 | +0.70(+1.45%) |
Jun 17, 2015 | 49.72 | 49.78 | 48.15 | 48.30 | 248,560 | -1.28(-2.59%) |
Jun 16, 2015 | 49.04 | 49.93 | 48.88 | 49.59 | 147,509 | +0.35(+0.71%) |
Jun 15, 2015 | 48.64 | 49.59 | 48.04 | 49.24 | 378,004 | +0.11(+0.23%) |
Jun 12, 2015 | 49.00 | 49.36 | 48.61 | 49.12 | 194,350 | +0.09(+0.19%) |
Jun 11, 2015 | 49.51 | 49.51 | 48.58 | 49.03 | 183,588 | -0.45(-0.91%) |
Jun 10, 2015 | 48.56 | 49.93 | 48.43 | 49.48 | 357,943 | +1.04(+2.15%) |
Jun 09, 2015 | 47.75 | 48.82 | 47.30 | 48.44 | 204,442 | +0.63(+1.33%) |
Jun 08, 2015 | 47.60 | 48.15 | 47.15 | 47.81 | 282,402 | +0.16(+0.33%) |
Jun 05, 2015 | 46.33 | 47.69 | 46.16 | 47.65 | 300,436 | +1.39(+3.01%) |
Jun 04, 2015 | 46.42 | 46.57 | 45.86 | 46.26 | 177,851 | -0.41(-0.88%) |
Jun 03, 2015 | 45.54 | 46.72 | 45.54 | 46.67 | 298,373 | +1.16(+2.56%) |
Jun 02, 2015 | 44.14 | 45.75 | 44.11 | 45.50 | 260,544 | +1.29(+2.92%) |
Jun 01, 2015 | 44.36 | 44.95 | 43.86 | 44.21 | 132,109 | +0.03(+0.08%) |
May 29, 2015 | 44.62 | 44.76 | 43.77 | 44.18 | 236,881 | -0.44(-0.99%) |
May 28, 2015 | 44.43 | 44.78 | 44.22 | 44.62 | 192,579 | +0.09(+0.19%) |
May 27, 2015 | 43.99 | 44.59 | 43.74 | 44.53 | 250,975 | +0.65(+1.48%) |
May 26, 2015 | 44.11 | 44.53 | 43.58 | 43.89 | 233,100 | -0.45(-1.02%) |
May 22, 2015 | 44.58 | 44.34 | 44.34 | 44.34 | 134,705 | -0.37(-0.82%) |
May 21, 2015 | 44.87 | 45.10 | 44.40 | 44.70 | 160,549 | -0.31(-0.68%) |
May 20, 2015 | 45.43 | 45.43 | 44.80 | 45.01 | 173,615 | -0.32(-0.71%) |
May 19, 2015 | 45.10 | 45.46 | 44.78 | 45.34 | 245,090 | +0.30(+0.66%) |
May 18, 2015 | 44.18 | 45.16 | 44.02 | 45.04 | 234,476 | +0.94(+2.13%) |
May 15, 2015 | 44.89 | 44.97 | 43.66 | 44.10 | 379,202 | -0.79(-1.77%) |
May 14, 2015 | 44.90 | 45.01 | 44.56 | 44.89 | 187,434 | +0.21(+0.48%) |
May 13, 2015 | 44.55 | 44.87 | 44.12 | 44.68 | 135,820 | +0.09(+0.21%) |
May 12, 2015 | 44.35 | 44.77 | 44.20 | 44.58 | 371,338 | +0.11(+0.25%) |
May 11, 2015 | 44.33 | 44.63 | 44.12 | 44.47 | 140,280 | +0.05(+0.11%) |
May 08, 2015 | 44.81 | 44.81 | 44.08 | 44.43 | 144,683 | -0.10(-0.22%) |
May 07, 2015 | 44.62 | 45.37 | 44.19 | 44.53 | 239,387 | -0.20(-0.46%) |
May 06, 2015 | 44.44 | 44.80 | 43.95 | 44.73 | 381,312 | +0.38(+0.87%) |
May 05, 2015 | 43.41 | 45.57 | 43.09 | 44.35 | 364,584 | +0.93(+2.14%) |
May 04, 2015 | 42.61 | 43.44 | 42.57 | 43.42 | 192,845 | +0.83(+1.94%) |
May 01, 2015 | 42.61 | 42.96 | 42.24 | 42.59 | 226,446 | +0.12(+0.28%) |
Apr 30, 2015 | 42.99 | 44.58 | 42.15 | 42.47 | 307,463 | -0.90(-2.07%) |
Apr 29, 2015 | 43.18 | 44.31 | 42.27 | 43.37 | 423,708 | +0.37(+0.85%) |
Apr 28, 2015 | 45.02 | 45.13 | 42.17 | 43.00 | 403,787 | -1.72(-3.85%) |
Apr 27, 2015 | 44.91 | 45.63 | 44.28 | 44.72 | 247,990 | -0.06(-0.13%) |
Apr 24, 2015 | 45.57 | 45.57 | 44.55 | 44.78 | 156,872 | -0.64(-1.41%) |
Apr 23, 2015 | 45.23 | 45.62 | 44.89 | 45.42 | 98,143 | -0.05(-0.11%) |
Apr 22, 2015 | 45.17 | 45.76 | 44.70 | 45.47 | 108,860 | +0.25(+0.55%) |
Apr 21, 2015 | 45.57 | 45.78 | 45.00 | 45.22 | 70,388 | -0.12(-0.27%) |
Apr 20, 2015 | 45.16 | 45.82 | 44.71 | 45.35 | 109,586 | +0.33(+0.73%) |
Apr 17, 2015 | 45.28 | 45.43 | 44.78 | 45.02 | 131,068 | -0.77(-1.68%) |
Apr 16, 2015 | 45.69 | 46.11 | 45.16 | 45.79 | 82,184 | -0.05(-0.11%) |
Apr 15, 2015 | 45.08 | 46.22 | 44.91 | 45.84 | 163,479 | +0.76(+1.68%) |
Apr 14, 2015 | 45.46 | 45.46 | 44.70 | 45.08 | 135,379 | -0.48(-1.05%) |
Apr 13, 2015 | 44.99 | 45.85 | 44.87 | 45.56 | 115,299 | +0.53(+1.17%) |
Apr 10, 2015 | 44.82 | 45.17 | 44.55 | 45.03 | 101,209 | +0.39(+0.88%) |
Apr 09, 2015 | 44.45 | 44.93 | 43.90 | 44.64 | 111,997 | +0.20(+0.46%) |
Apr 08, 2015 | 44.12 | 44.70 | 43.92 | 44.43 | 174,733 | +0.23(+0.52%) |
Apr 07, 2015 | 43.95 | 45.21 | 43.68 | 44.20 | 144,785 | +0.18(+0.41%) |
Apr 06, 2015 | 44.34 | 45.74 | 43.88 | 44.02 | 161,668 | -0.76(-1.70%) |
Apr 02, 2015 | 44.32 | 44.78 | 44.78 | 44.78 | 253,818 | +0.37(+0.83%) |