Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 47.91 | 48.01 | 47.87 | 47.90 | 15,890 | -0.17(-0.36%) |
Jun 29, 2015 | 48.01 | 48.09 | 47.88 | 48.07 | 59,103 | +0.17(+0.35%) |
Jun 26, 2015 | 47.89 | 47.91 | 47.84 | 47.91 | 43,287 | -0.04(-0.08%) |
Jun 25, 2015 | 47.94 | 47.94 | 47.79 | 47.94 | 52,651 | -0.03(-0.06%) |
Jun 24, 2015 | 47.97 | 47.99 | 47.92 | 47.97 | 29,141 | +0.07(+0.15%) |
Jun 23, 2015 | 47.82 | 47.98 | 47.82 | 47.90 | 23,533 | +0.05(+0.10%) |
Jun 22, 2015 | 47.95 | 47.95 | 47.81 | 47.86 | 98,315 | -0.16(-0.34%) |
Jun 19, 2015 | 48.01 | 48.08 | 47.99 | 48.02 | 17,650 | +0.07(+0.16%) |
Jun 18, 2015 | 47.93 | 48.01 | 47.88 | 47.94 | 36,208 | -0.07(-0.14%) |
Jun 17, 2015 | 48.01 | 48.01 | 47.84 | 48.01 | 33,256 | +0.08(+0.16%) |
Jun 16, 2015 | 47.89 | 48.01 | 47.89 | 47.93 | 156,137 | +0.02(+0.04%) |
Jun 15, 2015 | 47.82 | 47.94 | 47.81 | 47.91 | 42,352 | +0.02(+0.03%) |
Jun 12, 2015 | 47.81 | 47.92 | 47.81 | 47.90 | 56,426 | +0.00(+0.00%) |
Jun 11, 2015 | 47.77 | 47.90 | 47.76 | 47.90 | 28,049 | +0.16(+0.33%) |
Jun 10, 2015 | 47.73 | 47.80 | 47.73 | 47.74 | 26,797 | -0.03(-0.06%) |
Jun 09, 2015 | 47.80 | 47.82 | 47.76 | 47.77 | 31,621 | -0.10(-0.20%) |
Jun 08, 2015 | 47.89 | 47.89 | 47.77 | 47.87 | 22,525 | +0.07(+0.15%) |
Jun 05, 2015 | 47.84 | 47.91 | 47.75 | 47.79 | 55,135 | -0.14(-0.28%) |
Jun 04, 2015 | 47.94 | 47.94 | 47.83 | 47.93 | 54,564 | +0.04(+0.09%) |
Jun 03, 2015 | 47.99 | 47.99 | 47.80 | 47.89 | 24,074 | -0.05(-0.10%) |
Jun 02, 2015 | 48.06 | 48.06 | 47.88 | 47.94 | 21,903 | -0.15(-0.31%) |
Jun 01, 2015 | 48.10 | 48.19 | 48.08 | 48.08 | 23,830 | -0.14(-0.28%) |
May 29, 2015 | 48.20 | 48.23 | 48.05 | 48.22 | 20,920 | +0.13(+0.28%) |
May 28, 2015 | 48.11 | 48.16 | 47.98 | 48.09 | 33,849 | +0.06(+0.13%) |
May 27, 2015 | 47.96 | 48.05 | 47.93 | 48.03 | 23,033 | +0.08(+0.17%) |
May 26, 2015 | 47.83 | 48.11 | 47.83 | 47.94 | 52,442 | +0.08(+0.16%) |
May 22, 2015 | 47.95 | 47.87 | 47.87 | 47.87 | 20,062 | -0.15(-0.32%) |
May 21, 2015 | 47.92 | 48.02 | 47.91 | 48.02 | 52,812 | +0.10(+0.22%) |
May 20, 2015 | 47.98 | 47.98 | 47.85 | 47.92 | 25,537 | -0.01(-0.02%) |
May 19, 2015 | 47.80 | 47.99 | 47.80 | 47.92 | 62,036 | -0.06(-0.13%) |
May 18, 2015 | 48.03 | 48.03 | 47.88 | 47.99 | 14,959 | -0.07(-0.15%) |
May 15, 2015 | 48.09 | 48.10 | 47.95 | 48.06 | 49,261 | +0.00(+0.01%) |
May 14, 2015 | 47.97 | 48.08 | 47.90 | 48.05 | 45,819 | +0.15(+0.32%) |
May 13, 2015 | 48.07 | 48.10 | 47.85 | 47.90 | 81,281 | -0.12(-0.26%) |
May 12, 2015 | 48.02 | 48.09 | 47.93 | 48.02 | 83,790 | +0.07(+0.14%) |
May 11, 2015 | 48.07 | 48.08 | 47.91 | 47.96 | 30,323 | -0.15(-0.32%) |
May 08, 2015 | 48.20 | 48.20 | 48.06 | 48.11 | 45,652 | +0.05(+0.09%) |
May 07, 2015 | 48.13 | 48.14 | 48.04 | 48.06 | 49,646 | +0.00(+0.00%) |
May 06, 2015 | 48.17 | 48.18 | 48.06 | 48.06 | 36,453 | -0.10(-0.21%) |
May 05, 2015 | 48.28 | 48.28 | 48.11 | 48.16 | 33,917 | -0.11(-0.23%) |
May 04, 2015 | 48.22 | 48.27 | 48.13 | 48.27 | 58,091 | +0.14(+0.29%) |
May 01, 2015 | 48.20 | 48.22 | 48.07 | 48.13 | 36,250 | -0.16(-0.33%) |
Apr 30, 2015 | 48.26 | 48.38 | 48.21 | 48.29 | 66,074 | -0.12(-0.25%) |
Apr 29, 2015 | 48.38 | 48.44 | 48.34 | 48.41 | 30,165 | -0.05(-0.11%) |
Apr 28, 2015 | 48.46 | 48.49 | 48.40 | 48.46 | 45,318 | -0.07(-0.15%) |
Apr 27, 2015 | 48.50 | 48.57 | 48.42 | 48.54 | 78,446 | +0.04(+0.09%) |
Apr 24, 2015 | 48.53 | 48.54 | 48.46 | 48.49 | 69,664 | -0.03(-0.06%) |
Apr 23, 2015 | 48.50 | 48.54 | 48.46 | 48.52 | 20,618 | +0.06(+0.13%) |
Apr 22, 2015 | 48.52 | 48.54 | 48.45 | 48.46 | 37,759 | -0.11(-0.23%) |
Apr 21, 2015 | 48.60 | 48.60 | 48.51 | 48.57 | 45,049 | +0.01(+0.03%) |
Apr 20, 2015 | 48.61 | 48.61 | 48.50 | 48.56 | 42,755 | -0.03(-0.06%) |
Apr 17, 2015 | 48.56 | 48.63 | 48.53 | 48.59 | 46,892 | +0.04(+0.08%) |
Apr 16, 2015 | 48.64 | 48.64 | 48.52 | 48.54 | 14,695 | -0.07(-0.14%) |
Apr 15, 2015 | 48.65 | 48.67 | 48.59 | 48.61 | 45,448 | -0.02(-0.04%) |
Apr 14, 2015 | 48.68 | 48.69 | 48.61 | 48.63 | 27,626 | -0.00(-0.01%) |
Apr 13, 2015 | 48.62 | 48.64 | 48.57 | 48.63 | 17,611 | +0.01(+0.02%) |
Apr 10, 2015 | 48.66 | 48.66 | 48.56 | 48.62 | 49,891 | +0.03(+0.06%) |
Apr 09, 2015 | 48.68 | 48.68 | 48.52 | 48.59 | 26,383 | -0.06(-0.13%) |
Apr 08, 2015 | 48.73 | 48.73 | 48.58 | 48.66 | 30,383 | +0.02(+0.05%) |
Apr 07, 2015 | 48.64 | 48.70 | 48.61 | 48.63 | 27,999 | -0.01(-0.01%) |
Apr 06, 2015 | 48.76 | 48.76 | 48.61 | 48.64 | 42,462 | +0.03(+0.07%) |
Apr 02, 2015 | 48.68 | 48.61 | 48.61 | 48.61 | 27,616 | -0.15(-0.31%) |