Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 47.07 | 47.20 | 46.01 | 46.31 | 85,599 | -0.25(-0.54%) |
Jun 29, 2015 | 47.21 | 47.48 | 46.54 | 46.56 | 50,025 | -2.17(-4.45%) |
Jun 26, 2015 | 48.48 | 48.90 | 48.26 | 48.73 | 85,771 | +0.51(+1.06%) |
Jun 25, 2015 | 48.43 | 48.43 | 47.99 | 48.22 | 19,363 | +0.09(+0.20%) |
Jun 24, 2015 | 48.08 | 48.36 | 47.87 | 48.12 | 28,178 | -0.77(-1.58%) |
Jun 23, 2015 | 48.74 | 49.07 | 48.60 | 48.90 | 55,639 | +0.24(+0.48%) |
Jun 22, 2015 | 48.32 | 49.15 | 48.32 | 48.66 | 80,846 | +1.88(+4.02%) |
Jun 19, 2015 | 46.76 | 47.04 | 46.57 | 46.78 | 57,676 | -0.30(-0.63%) |
Jun 18, 2015 | 46.10 | 47.59 | 46.06 | 47.08 | 49,753 | +0.44(+0.94%) |
Jun 17, 2015 | 46.37 | 46.80 | 46.26 | 46.63 | 93,250 | -0.12(-0.27%) |
Jun 16, 2015 | 46.64 | 46.88 | 46.44 | 46.76 | 27,765 | -0.18(-0.38%) |
Jun 15, 2015 | 46.36 | 47.03 | 46.27 | 46.94 | 61,897 | -0.81(-1.70%) |
Jun 12, 2015 | 47.60 | 47.95 | 47.14 | 47.75 | 41,487 | -0.65(-1.33%) |
Jun 11, 2015 | 48.65 | 48.76 | 48.06 | 48.40 | 64,687 | -0.24(-0.50%) |
Jun 10, 2015 | 48.24 | 48.71 | 47.95 | 48.64 | 37,634 | +1.81(+3.87%) |
Jun 09, 2015 | 46.73 | 47.15 | 46.43 | 46.83 | 43,611 | -0.32(-0.67%) |
Jun 08, 2015 | 46.83 | 47.30 | 46.83 | 47.15 | 33,167 | -0.32(-0.68%) |
Jun 05, 2015 | 47.54 | 47.89 | 47.10 | 47.47 | 45,002 | -0.69(-1.43%) |
Jun 04, 2015 | 48.35 | 49.15 | 47.99 | 48.16 | 29,014 | -0.41(-0.83%) |
Jun 03, 2015 | 48.52 | 48.93 | 48.39 | 48.56 | 25,660 | +0.44(+0.91%) |
Jun 02, 2015 | 47.87 | 48.15 | 47.66 | 48.12 | 112,435 | +0.13(+0.28%) |
Jun 01, 2015 | 48.38 | 48.42 | 47.62 | 47.99 | 64,973 | -0.44(-0.91%) |
May 29, 2015 | 49.01 | 49.12 | 48.18 | 48.43 | 43,831 | -0.70(-1.42%) |
May 28, 2015 | 48.87 | 49.18 | 48.50 | 49.13 | 39,645 | -0.53(-1.07%) |
May 27, 2015 | 48.84 | 49.88 | 48.75 | 49.66 | 23,872 | +0.54(+1.10%) |
May 26, 2015 | 49.73 | 49.73 | 48.92 | 49.12 | 55,915 | -1.30(-2.58%) |
May 22, 2015 | 50.42 | 50.42 | 50.42 | 0 | -0.66(-1.29%) | |
May 21, 2015 | 50.88 | 51.15 | 50.88 | 51.08 | 33,281 | -0.27(-0.52%) |
May 20, 2015 | 51.35 | 51.66 | 51.11 | 51.34 | 44,406 | -0.26(-0.50%) |
May 19, 2015 | 50.97 | 51.80 | 50.95 | 51.60 | 35,410 | +1.21(+2.41%) |
May 18, 2015 | 50.31 | 50.74 | 50.25 | 50.39 | 25,427 | +1.00(+2.02%) |
May 15, 2015 | 49.38 | 49.49 | 48.86 | 49.39 | 24,420 | -0.99(-1.97%) |
May 14, 2015 | 50.02 | 50.38 | 49.90 | 50.38 | 17,954 | +0.98(+1.98%) |
May 13, 2015 | 49.57 | 49.91 | 49.19 | 49.40 | 22,904 | +0.37(+0.75%) |
May 12, 2015 | 49.68 | 49.69 | 48.82 | 49.03 | 87,173 | -1.04(-2.08%) |
May 11, 2015 | 50.23 | 50.34 | 49.88 | 50.07 | 14,581 | -0.57(-1.13%) |
May 08, 2015 | 50.03 | 50.76 | 50.03 | 50.64 | 39,276 | +0.94(+1.89%) |
May 07, 2015 | 49.63 | 50.05 | 49.49 | 49.70 | 43,745 | +0.65(+1.33%) |
May 06, 2015 | 49.29 | 49.51 | 48.38 | 49.05 | 52,703 | -0.01(-0.02%) |
May 05, 2015 | 49.79 | 50.01 | 49.05 | 49.06 | 116,543 | -0.54(-1.09%) |
May 04, 2015 | 49.79 | 50.51 | 49.60 | 49.60 | 61,001 | -0.65(-1.29%) |
May 01, 2015 | 49.93 | 51.32 | 49.65 | 50.25 | 51,061 | -0.57(-1.12%) |
Apr 30, 2015 | 50.90 | 51.09 | 50.62 | 50.82 | 19,915 | -0.26(-0.51%) |
Apr 29, 2015 | 51.38 | 51.45 | 50.64 | 51.08 | 45,347 | -0.70(-1.35%) |
Apr 28, 2015 | 52.28 | 52.31 | 51.48 | 51.78 | 38,004 | -0.72(-1.37%) |
Apr 27, 2015 | 52.25 | 52.82 | 52.16 | 52.50 | 607,496 | +1.89(+3.73%) |
Apr 24, 2015 | 49.70 | 50.61 | 49.38 | 50.61 | 659,673 | +1.41(+2.87%) |
Apr 23, 2015 | 48.46 | 49.40 | 48.23 | 49.20 | 110,521 | +0.82(+1.68%) |
Apr 22, 2015 | 48.58 | 48.71 | 48.25 | 48.38 | 125,237 | -0.14(-0.28%) |
Apr 21, 2015 | 48.67 | 48.67 | 48.08 | 48.52 | 29,186 | -0.02(-0.04%) |
Apr 20, 2015 | 48.99 | 49.04 | 48.50 | 48.54 | 47,202 | -0.91(-1.84%) |
Apr 17, 2015 | 49.85 | 49.93 | 49.02 | 49.45 | 58,826 | -0.87(-1.73%) |
Apr 16, 2015 | 50.07 | 50.40 | 49.64 | 50.32 | 37,539 | -0.26(-0.51%) |
Apr 15, 2015 | 50.62 | 50.75 | 50.00 | 50.58 | 37,227 | -0.48(-0.94%) |
Apr 14, 2015 | 50.77 | 51.10 | 50.64 | 51.06 | 21,234 | +0.45(+0.89%) |
Apr 13, 2015 | 50.89 | 51.06 | 50.48 | 50.61 | 66,376 | -1.24(-2.39%) |
Apr 10, 2015 | 51.71 | 51.90 | 51.57 | 51.85 | 28,702 | +0.26(+0.50%) |
Apr 09, 2015 | 51.83 | 51.92 | 51.50 | 51.59 | 27,931 | +0.13(+0.25%) |
Apr 08, 2015 | 51.78 | 51.93 | 51.28 | 51.46 | 58,284 | +0.12(+0.24%) |
Apr 07, 2015 | 51.69 | 51.81 | 51.26 | 51.34 | 39,568 | -0.98(-1.88%) |
Apr 06, 2015 | 52.22 | 52.50 | 51.99 | 52.32 | 34,704 | +0.50(+0.96%) |
Apr 02, 2015 | 51.82 | 51.82 | 51.82 | 0 | +0.48(+0.94%) |