Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.98 | 49.49 | 48.28 | 48.59 | 565,450 | +0.13(+0.27%) |
Jun 29, 2015 | 47.64 | 49.60 | 47.44 | 48.46 | 719,903 | +0.12(+0.25%) |
Jun 26, 2015 | 50.14 | 50.18 | 48.26 | 48.34 | 374,234 | -1.83(-3.65%) |
Jun 25, 2015 | 49.77 | 51.02 | 49.66 | 50.17 | 269,852 | +0.58(+1.17%) |
Jun 24, 2015 | 49.77 | 50.30 | 49.48 | 49.59 | 450,568 | -0.14(-0.28%) |
Jun 23, 2015 | 50.37 | 50.66 | 49.46 | 49.73 | 553,733 | -0.33(-0.66%) |
Jun 22, 2015 | 50.80 | 50.89 | 49.44 | 50.06 | 664,907 | +0.08(+0.16%) |
Jun 19, 2015 | 51.60 | 51.96 | 49.46 | 49.98 | 1,068,494 | -1.28(-2.50%) |
Jun 18, 2015 | 51.69 | 52.77 | 51.16 | 51.26 | 1,149,014 | -0.21(-0.41%) |
Jun 17, 2015 | 51.77 | 52.55 | 51.33 | 51.47 | 761,274 | -0.14(-0.27%) |
Jun 16, 2015 | 49.90 | 51.83 | 49.55 | 51.61 | 994,991 | +1.87(+3.76%) |
Jun 15, 2015 | 49.62 | 50.28 | 49.36 | 49.74 | 222,305 | -0.12(-0.24%) |
Jun 12, 2015 | 49.45 | 50.35 | 49.44 | 49.86 | 443,184 | +0.31(+0.63%) |
Jun 11, 2015 | 49.66 | 50.09 | 49.51 | 49.55 | 311,712 | -0.30(-0.60%) |
Jun 10, 2015 | 49.97 | 50.58 | 49.84 | 49.85 | 352,591 | +0.05(+0.10%) |
Jun 09, 2015 | 49.84 | 50.07 | 49.20 | 49.80 | 329,278 | +0.02(+0.04%) |
Jun 08, 2015 | 49.48 | 50.59 | 49.48 | 49.78 | 426,363 | -0.66(-1.31%) |
Jun 05, 2015 | 50.04 | 50.78 | 49.99 | 50.44 | 215,222 | +0.11(+0.22%) |
Jun 04, 2015 | 49.83 | 50.70 | 49.37 | 50.33 | 462,472 | +0.35(+0.70%) |
Jun 03, 2015 | 49.52 | 50.01 | 49.30 | 49.98 | 724,785 | +0.39(+0.79%) |
Jun 02, 2015 | 50.16 | 50.42 | 49.55 | 49.59 | 258,804 | -0.57(-1.14%) |
Jun 01, 2015 | 50.67 | 50.67 | 49.28 | 50.16 | 341,420 | -0.16(-0.32%) |
May 29, 2015 | 50.74 | 50.98 | 50.02 | 50.32 | 302,849 | -0.19(-0.38%) |
May 28, 2015 | 49.45 | 50.58 | 49.17 | 50.51 | 531,463 | +0.60(+1.20%) |
May 27, 2015 | 50.40 | 50.73 | 49.46 | 49.91 | 657,717 | -0.42(-0.83%) |
May 26, 2015 | 50.51 | 50.81 | 50.03 | 50.33 | 230,254 | -0.44(-0.87%) |
May 22, 2015 | 51.02 | 50.77 | 50.77 | 50.77 | 392,200 | -0.45(-0.88%) |
May 21, 2015 | 50.43 | 51.23 | 50.20 | 51.22 | 677,163 | +0.89(+1.77%) |
May 20, 2015 | 49.94 | 50.71 | 49.63 | 50.33 | 250,880 | +0.26(+0.52%) |
May 19, 2015 | 50.24 | 50.35 | 49.83 | 50.07 | 343,651 | -0.11(-0.22%) |
May 18, 2015 | 49.13 | 50.23 | 48.77 | 50.18 | 750,293 | +1.41(+2.89%) |
May 15, 2015 | 49.51 | 49.67 | 48.59 | 48.77 | 371,552 | -0.37(-0.75%) |
May 14, 2015 | 48.00 | 49.35 | 47.70 | 49.14 | 759,294 | +1.46(+3.06%) |
May 13, 2015 | 48.00 | 48.36 | 47.37 | 47.68 | 186,522 | -0.12(-0.25%) |
May 12, 2015 | 48.15 | 48.15 | 47.28 | 47.80 | 203,967 | -0.51(-1.06%) |
May 11, 2015 | 47.49 | 48.55 | 47.49 | 48.31 | 440,604 | +0.63(+1.32%) |
May 08, 2015 | 47.78 | 48.26 | 47.44 | 47.68 | 340,200 | +0.18(+0.38%) |
May 07, 2015 | 46.67 | 47.71 | 46.67 | 47.50 | 455,884 | +0.83(+1.78%) |
May 06, 2015 | 46.43 | 46.75 | 46.26 | 46.67 | 472,080 | +0.47(+1.02%) |
May 05, 2015 | 47.37 | 47.37 | 45.84 | 46.20 | 300,443 | -1.14(-2.41%) |
May 04, 2015 | 46.54 | 47.65 | 46.50 | 47.34 | 268,245 | +0.31(+0.66%) |
May 01, 2015 | 46.71 | 47.37 | 46.45 | 47.03 | 339,719 | +0.54(+1.16%) |
Apr 30, 2015 | 47.10 | 47.27 | 46.31 | 46.49 | 456,190 | -0.82(-1.73%) |
Apr 29, 2015 | 47.08 | 47.80 | 46.71 | 47.31 | 274,272 | +0.12(+0.25%) |
Apr 28, 2015 | 47.42 | 47.85 | 46.25 | 47.19 | 623,889 | -0.24(-0.51%) |
Apr 27, 2015 | 48.41 | 49.00 | 47.29 | 47.43 | 678,081 | -0.97(-2.00%) |
Apr 24, 2015 | 49.90 | 49.90 | 48.17 | 48.40 | 673,563 | -1.45(-2.91%) |
Apr 23, 2015 | 49.25 | 50.09 | 48.81 | 49.85 | 712,927 | +0.31(+0.63%) |
Apr 22, 2015 | 48.51 | 50.44 | 48.35 | 49.54 | 1,603,690 | +1.24(+2.57%) |
Apr 21, 2015 | 49.00 | 49.00 | 46.07 | 48.30 | 2,132,544 | +1.00(+2.11%) |
Apr 20, 2015 | 47.00 | 47.58 | 46.66 | 47.30 | 875,803 | +0.75(+1.61%) |
Apr 17, 2015 | 46.99 | 48.29 | 46.31 | 46.55 | 644,001 | +0.18(+0.39%) |
Apr 16, 2015 | 46.83 | 47.60 | 46.30 | 46.37 | 603,362 | -0.08(-0.17%) |
Apr 15, 2015 | 45.02 | 46.99 | 45.02 | 46.45 | 882,084 | +2.04(+4.59%) |
Apr 14, 2015 | 44.66 | 45.30 | 44.37 | 44.41 | 345,009 | -0.70(-1.55%) |
Apr 13, 2015 | 45.20 | 45.56 | 45.20 | 45.11 | 473,496 | -0.24(-0.53%) |
Apr 10, 2015 | 45.71 | 45.98 | 45.33 | 45.35 | 282,050 | -0.23(-0.50%) |
Apr 09, 2015 | 46.31 | 46.50 | 45.53 | 45.58 | 183,468 | -0.78(-1.68%) |
Apr 08, 2015 | 45.71 | 46.68 | 45.67 | 46.36 | 387,709 | +0.80(+1.76%) |
Apr 07, 2015 | 45.70 | 46.30 | 45.25 | 45.56 | 219,476 | -0.18(-0.39%) |
Apr 06, 2015 | 45.60 | 46.61 | 45.60 | 45.74 | 166,619 | -0.26(-0.57%) |
Apr 02, 2015 | 45.13 | 46.00 | 46.00 | 46.00 | 222,900 | +1.09(+2.43%) |