Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.36 | 46.47 | 45.86 | 46.00 | 1,095,148 | +0.04(+0.09%) |
Jun 29, 2015 | 46.60 | 46.68 | 45.92 | 45.96 | 855,864 | -0.99(-2.10%) |
Jun 26, 2015 | 46.61 | 47.04 | 46.30 | 46.94 | 724,015 | +0.51(+1.11%) |
Jun 25, 2015 | 46.83 | 46.88 | 46.39 | 46.43 | 869,503 | -0.25(-0.53%) |
Jun 24, 2015 | 47.11 | 47.20 | 46.66 | 46.68 | 849,836 | -0.43(-0.91%) |
Jun 23, 2015 | 47.70 | 47.75 | 47.04 | 47.11 | 896,496 | -0.51(-1.06%) |
Jun 22, 2015 | 47.48 | 47.82 | 47.37 | 47.61 | 665,966 | +0.34(+0.72%) |
Jun 19, 2015 | 47.55 | 47.61 | 47.24 | 47.27 | 973,147 | -0.28(-0.59%) |
Jun 18, 2015 | 46.83 | 47.79 | 46.83 | 47.56 | 947,323 | +0.73(+1.56%) |
Jun 17, 2015 | 46.90 | 47.09 | 46.64 | 46.83 | 560,221 | -0.05(-0.11%) |
Jun 16, 2015 | 46.38 | 46.98 | 46.27 | 46.88 | 516,325 | +0.51(+1.11%) |
Jun 15, 2015 | 46.41 | 46.55 | 46.05 | 46.36 | 507,857 | -0.41(-0.89%) |
Jun 12, 2015 | 47.09 | 47.18 | 46.73 | 46.78 | 630,859 | -0.46(-0.97%) |
Jun 11, 2015 | 47.02 | 47.51 | 47.02 | 47.23 | 824,727 | +0.27(+0.58%) |
Jun 10, 2015 | 46.76 | 47.35 | 46.65 | 46.96 | 544,803 | +0.35(+0.75%) |
Jun 09, 2015 | 46.53 | 46.78 | 46.20 | 46.61 | 719,689 | +0.08(+0.18%) |
Jun 08, 2015 | 46.59 | 46.80 | 46.50 | 46.53 | 419,088 | -0.18(-0.39%) |
Jun 05, 2015 | 46.31 | 46.75 | 46.21 | 46.71 | 660,903 | +0.27(+0.59%) |
Jun 04, 2015 | 46.93 | 47.09 | 46.32 | 46.44 | 766,651 | -0.78(-1.65%) |
Jun 03, 2015 | 47.16 | 47.42 | 46.93 | 47.22 | 1,063,186 | +0.07(+0.14%) |
Jun 02, 2015 | 46.74 | 47.22 | 46.58 | 47.15 | 899,573 | +0.20(+0.42%) |
Jun 01, 2015 | 46.99 | 47.13 | 46.60 | 46.95 | 772,986 | +0.23(+0.50%) |
May 29, 2015 | 46.98 | 47.02 | 46.64 | 46.72 | 1,109,517 | -0.46(-0.98%) |
May 28, 2015 | 46.98 | 47.21 | 46.83 | 47.18 | 874,083 | +0.23(+0.49%) |
May 27, 2015 | 46.78 | 47.07 | 46.54 | 46.95 | 1,349,372 | +0.30(+0.64%) |
May 26, 2015 | 46.86 | 46.98 | 46.55 | 46.65 | 741,297 | -0.29(-0.62%) |
May 22, 2015 | 47.22 | 46.94 | 46.94 | 46.94 | 677,866 | -0.39(-0.82%) |
May 21, 2015 | 47.49 | 47.69 | 47.24 | 47.33 | 1,206,181 | -0.30(-0.63%) |
May 20, 2015 | 48.03 | 48.10 | 47.48 | 47.63 | 1,679,613 | -0.41(-0.85%) |
May 19, 2015 | 47.70 | 48.06 | 47.50 | 48.04 | 1,426,804 | +0.40(+0.85%) |
May 18, 2015 | 47.16 | 47.69 | 47.08 | 47.63 | 1,356,664 | +0.40(+0.86%) |
May 15, 2015 | 47.04 | 47.37 | 47.03 | 47.23 | 1,201,414 | +0.17(+0.37%) |
May 14, 2015 | 46.83 | 47.09 | 46.41 | 47.05 | 1,319,585 | +0.44(+0.94%) |
May 13, 2015 | 46.45 | 46.80 | 46.05 | 46.62 | 873,867 | +0.33(+0.71%) |
May 12, 2015 | 46.34 | 46.58 | 45.97 | 46.28 | 545,600 | -0.47(-1.01%) |
May 11, 2015 | 46.42 | 47.08 | 46.42 | 46.76 | 1,027,634 | +0.41(+0.89%) |
May 08, 2015 | 46.44 | 46.93 | 46.33 | 46.34 | 856,893 | +0.57(+1.25%) |
May 07, 2015 | 45.12 | 46.00 | 45.08 | 45.77 | 1,115,432 | +0.42(+0.93%) |
May 06, 2015 | 45.80 | 45.95 | 45.23 | 45.35 | 1,154,768 | -0.36(-0.79%) |
May 05, 2015 | 46.44 | 46.73 | 45.64 | 45.72 | 1,372,747 | -0.97(-2.07%) |
May 04, 2015 | 46.64 | 47.01 | 46.60 | 46.68 | 1,223,995 | +0.05(+0.11%) |
May 01, 2015 | 46.05 | 46.68 | 45.91 | 46.63 | 2,007,422 | +0.83(+1.82%) |
Apr 30, 2015 | 45.77 | 46.05 | 45.45 | 45.80 | 3,018,624 | -0.07(-0.14%) |
Apr 29, 2015 | 46.17 | 46.40 | 45.48 | 45.86 | 1,420,780 | -0.37(-0.80%) |
Apr 28, 2015 | 46.39 | 46.67 | 45.89 | 46.24 | 1,825,068 | -0.21(-0.44%) |
Apr 27, 2015 | 47.22 | 47.55 | 46.38 | 46.44 | 1,915,759 | -0.72(-1.52%) |
Apr 24, 2015 | 49.39 | 49.57 | 46.51 | 47.16 | 3,252,435 | -1.89(-3.86%) |
Apr 23, 2015 | 48.98 | 49.56 | 48.80 | 49.05 | 1,560,954 | -0.17(-0.34%) |
Apr 22, 2015 | 48.99 | 49.32 | 48.63 | 49.22 | 877,206 | +0.25(+0.51%) |
Apr 21, 2015 | 49.19 | 49.19 | 48.66 | 48.97 | 1,361,942 | -0.12(-0.24%) |
Apr 20, 2015 | 48.79 | 49.19 | 48.76 | 49.08 | 786,765 | +0.59(+1.21%) |
Apr 17, 2015 | 48.13 | 48.53 | 47.52 | 48.50 | 1,763,536 | +0.04(+0.09%) |
Apr 16, 2015 | 48.79 | 48.89 | 48.21 | 48.46 | 1,243,406 | -0.45(-0.91%) |
Apr 15, 2015 | 48.86 | 49.29 | 48.71 | 48.90 | 1,289,318 | +0.14(+0.29%) |
Apr 14, 2015 | 49.10 | 49.38 | 48.52 | 48.76 | 727,888 | -0.49(-0.99%) |
Apr 13, 2015 | 48.95 | 49.79 | 48.92 | 49.25 | 887,555 | +0.11(+0.22%) |
Apr 10, 2015 | 48.80 | 49.36 | 48.56 | 49.14 | 1,597,048 | +0.50(+1.02%) |
Apr 09, 2015 | 48.97 | 49.36 | 48.48 | 48.65 | 971,511 | -0.44(-0.89%) |
Apr 08, 2015 | 49.15 | 49.31 | 48.87 | 49.08 | 1,199,763 | +0.06(+0.12%) |
Apr 07, 2015 | 49.12 | 49.32 | 48.80 | 49.03 | 1,109,681 | -0.15(-0.30%) |
Apr 06, 2015 | 48.87 | 49.49 | 48.76 | 49.18 | 1,315,645 | -0.18(-0.37%) |
Apr 02, 2015 | 48.94 | 49.36 | 49.36 | 49.36 | 1,119,228 | +0.36(+0.72%) |