Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 47.85 | 47.96 | 47.48 | 47.58 | 49,343 | +0.02(+0.03%) |
Jun 29, 2015 | 48.00 | 48.16 | 47.48 | 47.57 | 86,071 | -0.89(-1.84%) |
Jun 26, 2015 | 48.50 | 48.58 | 48.29 | 48.46 | 46,604 | +0.04(+0.08%) |
Jun 25, 2015 | 48.67 | 48.73 | 48.41 | 48.42 | 52,567 | -0.12(-0.25%) |
Jun 24, 2015 | 48.82 | 48.93 | 48.54 | 48.54 | 34,659 | -0.41(-0.84%) |
Jun 23, 2015 | 48.93 | 49.03 | 48.81 | 48.95 | 27,699 | +0.03(+0.07%) |
Jun 22, 2015 | 48.95 | 49.06 | 48.85 | 48.92 | 40,608 | +0.28(+0.57%) |
Jun 19, 2015 | 48.79 | 48.91 | 48.62 | 48.64 | 68,902 | -0.26(-0.53%) |
Jun 18, 2015 | 48.60 | 49.05 | 48.60 | 48.90 | 155,407 | +0.43(+0.88%) |
Jun 17, 2015 | 48.46 | 48.58 | 48.23 | 48.47 | 98,594 | +0.06(+0.13%) |
Jun 16, 2015 | 48.08 | 48.42 | 48.08 | 48.41 | 24,106 | +0.28(+0.59%) |
Jun 15, 2015 | 48.00 | 48.18 | 47.87 | 48.13 | 31,355 | -0.21(-0.42%) |
Jun 12, 2015 | 48.52 | 48.52 | 48.24 | 48.33 | 35,871 | -0.36(-0.75%) |
Jun 11, 2015 | 48.70 | 48.76 | 48.66 | 48.69 | 30,027 | +0.09(+0.20%) |
Jun 10, 2015 | 48.16 | 48.63 | 48.16 | 48.60 | 33,504 | +0.66(+1.37%) |
Jun 09, 2015 | 47.99 | 48.10 | 47.81 | 47.94 | 49,504 | +0.03(+0.07%) |
Jun 08, 2015 | 48.09 | 48.13 | 47.87 | 47.91 | 53,669 | -0.19(-0.39%) |
Jun 05, 2015 | 48.18 | 48.36 | 47.99 | 48.10 | 36,625 | -0.12(-0.25%) |
Jun 04, 2015 | 48.49 | 48.50 | 48.12 | 48.22 | 58,995 | -0.39(-0.81%) |
Jun 03, 2015 | 48.75 | 48.84 | 48.58 | 48.62 | 27,629 | +0.09(+0.18%) |
Jun 02, 2015 | 48.52 | 48.69 | 48.30 | 48.53 | 528,639 | -0.06(-0.11%) |
Jun 01, 2015 | 48.75 | 48.81 | 48.47 | 48.58 | 33,560 | +0.01(+0.02%) |
May 29, 2015 | 48.76 | 48.81 | 48.47 | 48.58 | 302,188 | -0.24(-0.50%) |
May 28, 2015 | 48.77 | 48.83 | 48.62 | 48.82 | 24,760 | -0.03(-0.06%) |
May 27, 2015 | 48.49 | 48.92 | 48.47 | 48.85 | 34,086 | +0.45(+0.93%) |
May 26, 2015 | 48.71 | 48.71 | 48.29 | 48.40 | 41,281 | -0.51(-1.03%) |
May 22, 2015 | 48.95 | 48.91 | 48.91 | 48.91 | 67,354 | -0.18(-0.37%) |
May 21, 2015 | 48.92 | 49.14 | 48.92 | 49.09 | 37,086 | +0.10(+0.21%) |
May 20, 2015 | 49.01 | 49.14 | 48.94 | 48.99 | 27,372 | -0.03(-0.06%) |
May 19, 2015 | 48.95 | 49.11 | 48.84 | 49.02 | 32,783 | +0.03(+0.06%) |
May 18, 2015 | 48.84 | 49.03 | 48.81 | 48.99 | 30,609 | +0.10(+0.21%) |
May 15, 2015 | 48.84 | 48.88 | 48.73 | 48.88 | 45,762 | +0.05(+0.10%) |
May 14, 2015 | 48.54 | 48.84 | 48.54 | 48.84 | 44,272 | +0.43(+0.88%) |
May 13, 2015 | 48.43 | 48.56 | 48.30 | 48.41 | 36,175 | +0.04(+0.08%) |
May 12, 2015 | 48.28 | 48.47 | 48.12 | 48.37 | 47,037 | -0.16(-0.33%) |
May 11, 2015 | 48.74 | 48.77 | 48.50 | 48.53 | 136,467 | -0.21(-0.44%) |
May 08, 2015 | 48.50 | 48.77 | 48.50 | 48.74 | 36,614 | +0.62(+1.30%) |
May 07, 2015 | 47.85 | 48.22 | 47.80 | 48.12 | 34,288 | +0.17(+0.35%) |
May 06, 2015 | 48.04 | 48.12 | 47.66 | 47.95 | 40,893 | -0.23(-0.48%) |
May 05, 2015 | 48.62 | 48.65 | 48.12 | 48.18 | 32,189 | -0.50(-1.02%) |
May 04, 2015 | 48.59 | 48.72 | 48.59 | 48.68 | 36,829 | +0.21(+0.42%) |
May 01, 2015 | 48.20 | 48.47 | 48.14 | 48.47 | 33,661 | +0.42(+0.87%) |
Apr 30, 2015 | 48.31 | 48.38 | 47.87 | 48.05 | 41,463 | -0.35(-0.72%) |
Apr 29, 2015 | 48.31 | 48.57 | 48.23 | 48.40 | 43,245 | -0.17(-0.34%) |
Apr 28, 2015 | 48.23 | 48.57 | 48.02 | 48.57 | 46,260 | +0.34(+0.70%) |
Apr 27, 2015 | 48.48 | 48.54 | 48.18 | 48.23 | 53,663 | -0.15(-0.31%) |
Apr 24, 2015 | 48.39 | 48.42 | 48.23 | 48.38 | 28,817 | +0.09(+0.18%) |
Apr 23, 2015 | 48.02 | 48.39 | 47.95 | 48.29 | 49,200 | +0.15(+0.31%) |
Apr 22, 2015 | 47.93 | 48.14 | 47.75 | 48.14 | 27,722 | +0.26(+0.54%) |
Apr 21, 2015 | 48.09 | 48.25 | 47.79 | 47.88 | 143,988 | -0.21(-0.43%) |
Apr 20, 2015 | 47.87 | 48.18 | 47.87 | 48.09 | 89,332 | +0.39(+0.83%) |
Apr 17, 2015 | 47.94 | 47.94 | 47.45 | 47.69 | 54,820 | -0.49(-1.02%) |
Apr 16, 2015 | 48.20 | 48.30 | 48.04 | 48.18 | 53,026 | -0.06(-0.11%) |
Apr 15, 2015 | 48.14 | 48.35 | 48.14 | 48.24 | 43,082 | +0.29(+0.61%) |
Apr 14, 2015 | 47.79 | 48.00 | 47.69 | 47.94 | 41,790 | +0.10(+0.21%) |
Apr 13, 2015 | 47.92 | 48.09 | 47.81 | 47.84 | 93,137 | -0.19(-0.39%) |
Apr 10, 2015 | 47.74 | 48.03 | 47.68 | 48.03 | 68,788 | +0.37(+0.78%) |
Apr 09, 2015 | 47.35 | 47.68 | 47.28 | 47.66 | 156,465 | +0.27(+0.57%) |
Apr 08, 2015 | 47.41 | 47.59 | 47.22 | 47.39 | 76,558 | +0.02(+0.05%) |
Apr 07, 2015 | 47.49 | 47.62 | 47.37 | 47.37 | 169,051 | -0.09(-0.20%) |
Apr 06, 2015 | 46.95 | 47.62 | 46.86 | 47.46 | 41,468 | +0.30(+0.64%) |
Apr 02, 2015 | 46.94 | 47.16 | 47.16 | 47.16 | 102,424 | +0.15(+0.32%) |