Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2015 | 46.03 | 46.10 | 45.47 | 45.47 | 354 | -1.00(-2.15%) |
Jun 26, 2015 | 46.55 | 46.55 | 46.47 | 46.47 | 2,381 | -0.07(-0.16%) |
Jun 25, 2015 | 46.74 | 46.75 | 46.54 | 46.54 | 2,775 | -0.13(-0.27%) |
Jun 24, 2015 | 46.91 | 47.01 | 46.67 | 46.67 | 8,038 | -0.38(-0.81%) |
Jun 23, 2015 | 47.05 | 47.05 | 47.05 | 47.05 | 257 | -0.07(-0.14%) |
Jun 22, 2015 | 47.12 | 47.12 | 47.03 | 47.11 | 1,561 | +0.35(+0.74%) |
Jun 19, 2015 | 46.87 | 46.87 | 46.77 | 46.77 | 2,416 | -0.34(-0.72%) |
Jun 18, 2015 | 47.06 | 47.11 | 47.06 | 47.11 | 329 | +0.47(+1.02%) |
Jun 17, 2015 | 46.66 | 46.70 | 46.62 | 46.63 | 1,098 | +0.18(+0.39%) |
Jun 16, 2015 | 46.31 | 46.45 | 46.31 | 46.45 | 787 | +0.15(+0.33%) |
Jun 15, 2015 | 46.29 | 46.30 | 46.80 | 46.30 | 515 | -0.50(-1.07%) |
Jun 11, 2015 | 46.83 | 46.80 | 46.80 | 46.80 | 329 | +0.23(+0.49%) |
Jun 10, 2015 | 46.54 | 46.57 | 46.54 | 46.57 | 878 | +0.49(+1.06%) |
Jun 09, 2015 | 45.99 | 46.10 | 45.99 | 46.08 | 146,967 | -0.06(-0.14%) |
Jun 08, 2015 | 46.20 | 46.20 | 46.11 | 46.14 | 1,632 | -0.42(-0.90%) |
Jun 05, 2015 | 46.64 | 46.64 | 46.64 | 46.56 | 3,294 | +0.07(+0.16%) |
Jun 04, 2015 | 46.49 | 46.49 | 46.49 | 46.49 | 769 | -0.46(-0.99%) |
Jun 03, 2015 | 46.84 | 46.95 | 46.84 | 46.95 | 440 | +0.21(+0.44%) |
Jun 01, 2015 | 46.91 | 46.91 | 46.43 | 46.74 | 70 | +0.09(+0.20%) |
May 29, 2015 | 46.66 | 46.70 | 46.60 | 46.65 | 1,333 | -0.06(-0.13%) |
May 28, 2015 | 46.68 | 46.73 | 46.64 | 46.71 | 1,740 | -0.16(-0.34%) |
May 27, 2015 | 46.71 | 46.87 | 46.71 | 46.87 | 2,617 | +0.42(+0.91%) |
May 26, 2015 | 47.19 | 47.19 | 46.36 | 46.45 | 4,001 | -0.60(-1.29%) |
May 21, 2015 | 46.63 | 47.05 | 47.05 | 47.05 | 1,428 | +0.10(+0.21%) |
May 20, 2015 | 46.70 | 46.95 | 46.36 | 46.95 | 7,575 | -0.04(-0.09%) |
May 19, 2015 | 47.10 | 47.11 | 46.95 | 46.99 | 7,615 | +0.01(+0.01%) |
May 18, 2015 | 46.78 | 46.99 | 46.78 | 46.99 | 244 | +0.30(+0.64%) |
May 14, 2015 | 46.63 | 46.69 | 46.69 | 46.69 | 988 | +0.20(+0.44%) |
May 13, 2015 | 46.52 | 46.52 | 46.44 | 46.48 | 885 | -0.35(-0.75%) |
May 11, 2015 | 46.92 | 47.16 | 46.82 | 46.83 | 153 | -0.04(-0.08%) |
May 08, 2015 | 46.87 | 46.87 | 46.87 | 46.87 | 1,587 | +0.48(+1.04%) |
May 07, 2015 | 46.36 | 46.39 | 46.33 | 46.39 | 926 | +0.20(+0.43%) |
May 06, 2015 | 46.72 | 46.72 | 45.98 | 46.19 | 2,413 | -0.29(-0.62%) |
May 05, 2015 | 46.76 | 46.76 | 46.44 | 46.47 | 817 | -0.55(-1.18%) |
May 04, 2015 | 47.01 | 47.08 | 47.01 | 47.03 | 1,116 | +0.31(+0.66%) |
May 01, 2015 | 46.74 | 46.74 | 46.72 | 46.72 | 2,353 | +0.22(+0.47%) |
Apr 30, 2015 | 46.50 | 46.50 | 46.48 | 46.50 | 769 | -0.07(-0.14%) |
Apr 29, 2015 | 47.06 | 47.06 | 46.57 | 46.57 | 4,723 | -0.55(-1.17%) |
Apr 28, 2015 | 46.70 | 47.12 | 46.70 | 47.12 | 2,593 | +0.27(+0.59%) |
Apr 27, 2015 | 47.18 | 47.19 | 46.85 | 46.85 | 1,848 | -0.34(-0.72%) |
Apr 24, 2015 | 47.53 | 47.53 | 47.11 | 47.19 | 2,899 | -0.07(-0.15%) |
Apr 23, 2015 | 47.10 | 47.27 | 47.06 | 47.26 | 20,015 | +0.25(+0.54%) |
Apr 22, 2015 | 46.90 | 47.04 | 46.90 | 47.01 | 1,240 | +0.07(+0.16%) |
Apr 21, 2015 | 46.93 | 46.97 | 46.93 | 46.93 | 686 | -0.09(-0.19%) |
Apr 20, 2015 | 47.01 | 47.09 | 47.01 | 47.02 | 803 | +0.42(+0.90%) |
Apr 17, 2015 | 46.70 | 46.74 | 46.60 | 46.60 | 2,248 | -0.66(-1.41%) |
Apr 16, 2015 | 47.32 | 47.38 | 47.17 | 47.27 | 6,542 | -0.13(-0.27%) |
Apr 15, 2015 | 47.31 | 47.40 | 47.30 | 47.40 | 1,583 | +0.31(+0.65%) |
Apr 14, 2015 | 47.02 | 47.09 | 47.02 | 47.09 | 1,030 | +0.03(+0.07%) |
Apr 13, 2015 | 47.47 | 47.47 | 47.06 | 47.06 | 6,020 | -0.20(-0.42%) |
Apr 10, 2015 | 47.20 | 47.26 | 47.16 | 47.26 | 1,332 | +0.19(+0.41%) |
Apr 09, 2015 | 47.04 | 47.07 | 46.95 | 47.07 | 3,847 | +0.22(+0.46%) |
Apr 08, 2015 | 47.24 | 47.24 | 46.79 | 46.85 | 3,612 | +0.10(+0.20%) |
Apr 07, 2015 | 46.94 | 46.97 | 46.76 | 46.76 | 2,991 | -0.10(-0.22%) |
Apr 06, 2015 | 48.99 | 48.99 | 46.84 | 46.86 | 14,851 | +0.35(+0.75%) |
Apr 02, 2015 | 46.61 | 46.51 | 46.51 | 46.51 | 1,647 | +0.12(+0.25%) |