Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.64 | 48.88 | 47.42 | 47.58 | 159,237 | -0.75(-1.55%) |
Jun 29, 2015 | 49.14 | 49.40 | 48.21 | 48.33 | 108,041 | -1.24(-2.50%) |
Jun 26, 2015 | 49.97 | 49.97 | 49.07 | 49.57 | 158,954 | -0.25(-0.50%) |
Jun 25, 2015 | 49.96 | 50.33 | 49.39 | 49.82 | 97,828 | +0.00(+0.00%) |
Jun 24, 2015 | 49.89 | 49.93 | 49.55 | 49.82 | 129,409 | -0.08(-0.16%) |
Jun 23, 2015 | 49.02 | 49.95 | 48.66 | 49.90 | 305,333 | +0.81(+1.65%) |
Jun 22, 2015 | 49.53 | 49.68 | 48.72 | 49.09 | 136,484 | -0.19(-0.39%) |
Jun 19, 2015 | 49.60 | 49.60 | 49.03 | 49.28 | 158,294 | -0.38(-0.77%) |
Jun 18, 2015 | 49.54 | 49.95 | 49.32 | 49.66 | 102,858 | +0.28(+0.57%) |
Jun 17, 2015 | 49.31 | 49.66 | 48.93 | 49.38 | 79,889 | +0.29(+0.59%) |
Jun 16, 2015 | 48.58 | 49.39 | 48.39 | 49.09 | 102,908 | +0.40(+0.82%) |
Jun 15, 2015 | 48.78 | 48.78 | 48.10 | 48.69 | 143,580 | -0.56(-1.14%) |
Jun 12, 2015 | 49.50 | 49.87 | 49.13 | 49.25 | 90,102 | -0.43(-0.87%) |
Jun 11, 2015 | 49.40 | 49.76 | 49.16 | 49.68 | 75,258 | +0.35(+0.71%) |
Jun 10, 2015 | 48.85 | 49.59 | 48.72 | 49.33 | 110,639 | +0.76(+1.56%) |
Jun 09, 2015 | 48.87 | 49.77 | 48.32 | 48.57 | 74,910 | -0.44(-0.90%) |
Jun 08, 2015 | 48.56 | 49.27 | 48.43 | 49.01 | 134,146 | +0.29(+0.60%) |
Jun 05, 2015 | 48.42 | 48.84 | 47.59 | 48.72 | 174,144 | +0.22(+0.45%) |
Jun 04, 2015 | 49.26 | 49.62 | 48.37 | 48.50 | 100,971 | -1.06(-2.14%) |
Jun 03, 2015 | 49.33 | 49.68 | 48.90 | 49.56 | 128,099 | +0.25(+0.51%) |
Jun 02, 2015 | 48.54 | 49.86 | 48.42 | 49.31 | 204,102 | +0.49(+1.00%) |
Jun 01, 2015 | 47.84 | 49.08 | 47.70 | 48.82 | 229,574 | +1.02(+2.13%) |
May 29, 2015 | 47.74 | 48.11 | 47.27 | 47.80 | 162,262 | -0.08(-0.17%) |
May 28, 2015 | 47.52 | 47.91 | 47.25 | 47.88 | 104,143 | +0.34(+0.72%) |
May 27, 2015 | 47.73 | 47.87 | 47.27 | 47.54 | 147,385 | -0.27(-0.56%) |
May 26, 2015 | 47.81 | 48.05 | 47.29 | 47.81 | 132,597 | -0.19(-0.40%) |
May 22, 2015 | 47.75 | 48.00 | 48.00 | 48.00 | 215,900 | +0.21(+0.44%) |
May 21, 2015 | 47.59 | 48.21 | 47.21 | 47.79 | 198,935 | +0.35(+0.74%) |
May 20, 2015 | 48.34 | 48.50 | 47.34 | 47.44 | 204,037 | -1.13(-2.33%) |
May 19, 2015 | 47.80 | 49.39 | 47.06 | 48.57 | 250,206 | +0.20(+0.41%) |
May 18, 2015 | 48.13 | 48.77 | 47.82 | 48.37 | 127,668 | +0.30(+0.62%) |
May 15, 2015 | 47.00 | 48.45 | 46.98 | 48.07 | 146,175 | +1.07(+2.28%) |
May 14, 2015 | 47.15 | 47.22 | 46.85 | 47.00 | 148,847 | +0.08(+0.17%) |
May 13, 2015 | 47.50 | 47.50 | 46.60 | 46.92 | 89,381 | -0.47(-0.99%) |
May 12, 2015 | 48.05 | 48.17 | 47.00 | 47.39 | 123,419 | -0.81(-1.68%) |
May 11, 2015 | 48.64 | 48.99 | 48.02 | 48.20 | 64,898 | -0.39(-0.80%) |
May 08, 2015 | 48.41 | 48.84 | 47.97 | 48.59 | 77,138 | +0.56(+1.17%) |
May 07, 2015 | 48.25 | 48.56 | 47.83 | 48.03 | 68,426 | -0.32(-0.66%) |
May 06, 2015 | 48.24 | 48.50 | 47.70 | 48.35 | 73,368 | +0.11(+0.23%) |
May 05, 2015 | 49.81 | 49.85 | 47.78 | 48.24 | 114,267 | -1.65(-3.31%) |
May 04, 2015 | 50.03 | 50.50 | 49.55 | 49.89 | 138,359 | -0.12(-0.24%) |
May 01, 2015 | 49.74 | 50.20 | 49.55 | 50.01 | 115,541 | +0.43(+0.87%) |
Apr 30, 2015 | 48.93 | 49.71 | 48.20 | 49.58 | 175,329 | +0.22(+0.45%) |
Apr 29, 2015 | 49.56 | 50.71 | 49.30 | 49.36 | 71,845 | -0.60(-1.20%) |
Apr 28, 2015 | 49.94 | 50.28 | 49.62 | 49.96 | 74,984 | -0.09(-0.18%) |
Apr 27, 2015 | 50.34 | 50.68 | 49.81 | 50.05 | 82,100 | -0.02(-0.04%) |
Apr 24, 2015 | 50.40 | 50.93 | 49.60 | 50.07 | 77,925 | -0.15(-0.30%) |
Apr 23, 2015 | 49.88 | 50.85 | 49.58 | 50.22 | 90,535 | +0.28(+0.56%) |
Apr 22, 2015 | 49.87 | 50.02 | 49.01 | 49.94 | 85,250 | +0.08(+0.16%) |
Apr 21, 2015 | 49.56 | 50.28 | 49.17 | 49.86 | 118,966 | +0.48(+0.97%) |
Apr 20, 2015 | 49.52 | 49.85 | 49.14 | 49.38 | 79,461 | +0.16(+0.33%) |
Apr 17, 2015 | 49.23 | 49.81 | 48.69 | 49.22 | 121,141 | -0.33(-0.67%) |
Apr 16, 2015 | 50.09 | 50.25 | 49.35 | 49.55 | 76,385 | -0.60(-1.20%) |
Apr 15, 2015 | 50.36 | 50.70 | 49.67 | 50.15 | 102,432 | -0.07(-0.14%) |
Apr 14, 2015 | 50.05 | 50.57 | 49.67 | 50.22 | 90,258 | -0.05(-0.10%) |
Apr 13, 2015 | 50.29 | 50.79 | 50.04 | 50.27 | 62,640 | +0.09(+0.18%) |
Apr 10, 2015 | 50.63 | 50.64 | 49.97 | 50.18 | 113,867 | -0.19(-0.38%) |
Apr 09, 2015 | 50.59 | 50.95 | 49.82 | 50.37 | 76,417 | -0.32(-0.63%) |
Apr 08, 2015 | 50.53 | 51.28 | 50.52 | 50.69 | 119,665 | +0.02(+0.04%) |
Apr 07, 2015 | 51.17 | 51.60 | 50.63 | 50.67 | 64,332 | -0.57(-1.11%) |
Apr 06, 2015 | 50.65 | 51.60 | 50.65 | 51.24 | 110,939 | +0.33(+0.65%) |
Apr 02, 2015 | 51.27 | 50.91 | 50.91 | 50.91 | 99,800 | -0.36(-0.70%) |