Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.73 | 46.84 | 46.22 | 46.36 | 1,086,537 | +0.04(+0.09%) |
Jun 29, 2015 | 46.97 | 47.05 | 46.29 | 46.32 | 849,135 | -0.99(-2.10%) |
Jun 26, 2015 | 46.98 | 47.41 | 46.66 | 47.31 | 718,323 | +0.52(+1.11%) |
Jun 25, 2015 | 47.20 | 47.25 | 46.76 | 46.80 | 862,667 | -0.25(-0.53%) |
Jun 24, 2015 | 47.48 | 47.57 | 47.03 | 47.05 | 843,154 | -0.43(-0.91%) |
Jun 23, 2015 | 48.07 | 48.13 | 47.41 | 47.48 | 889,447 | -0.51(-1.06%) |
Jun 22, 2015 | 47.86 | 48.20 | 47.75 | 47.99 | 660,730 | +0.34(+0.72%) |
Jun 19, 2015 | 47.92 | 47.99 | 47.62 | 47.65 | 965,496 | -0.28(-0.59%) |
Jun 18, 2015 | 47.21 | 48.17 | 47.20 | 47.93 | 939,874 | +0.74(+1.56%) |
Jun 17, 2015 | 47.27 | 47.46 | 47.01 | 47.20 | 555,816 | -0.05(-0.11%) |
Jun 16, 2015 | 46.75 | 47.36 | 46.64 | 47.25 | 512,265 | +0.52(+1.11%) |
Jun 15, 2015 | 46.78 | 46.92 | 46.41 | 46.73 | 503,864 | -0.42(-0.89%) |
Jun 12, 2015 | 47.46 | 47.56 | 47.11 | 47.15 | 625,898 | -0.46(-0.97%) |
Jun 11, 2015 | 47.39 | 47.88 | 47.39 | 47.61 | 818,243 | +0.28(+0.58%) |
Jun 10, 2015 | 47.13 | 47.72 | 47.02 | 47.33 | 540,519 | +0.35(+0.75%) |
Jun 09, 2015 | 46.90 | 47.15 | 46.57 | 46.98 | 714,031 | +0.08(+0.18%) |
Jun 08, 2015 | 46.96 | 47.17 | 46.87 | 46.90 | 415,793 | -0.18(-0.39%) |
Jun 05, 2015 | 46.68 | 47.12 | 46.58 | 47.08 | 655,707 | +0.28(+0.59%) |
Jun 04, 2015 | 47.30 | 47.46 | 46.69 | 46.80 | 760,624 | -0.79(-1.65%) |
Jun 03, 2015 | 47.53 | 47.80 | 47.31 | 47.59 | 1,054,827 | +0.07(+0.14%) |
Jun 02, 2015 | 47.11 | 47.59 | 46.95 | 47.52 | 892,500 | +0.20(+0.42%) |
Jun 01, 2015 | 47.36 | 47.51 | 46.97 | 47.32 | 766,909 | +0.23(+0.50%) |
May 29, 2015 | 47.36 | 47.39 | 47.00 | 47.09 | 1,100,794 | -0.47(-0.98%) |
May 28, 2015 | 47.35 | 47.59 | 47.21 | 47.56 | 867,211 | +0.23(+0.49%) |
May 27, 2015 | 47.15 | 47.44 | 46.90 | 47.32 | 1,338,763 | +0.30(+0.64%) |
May 26, 2015 | 47.23 | 47.35 | 46.92 | 47.02 | 735,469 | -0.29(-0.62%) |
May 22, 2015 | 47.59 | 47.31 | 47.31 | 47.31 | 672,537 | -0.39(-0.82%) |
May 21, 2015 | 47.87 | 48.07 | 47.61 | 47.71 | 1,196,698 | -0.30(-0.63%) |
May 20, 2015 | 48.41 | 48.48 | 47.86 | 48.01 | 1,666,407 | -0.41(-0.85%) |
May 19, 2015 | 48.08 | 48.45 | 47.88 | 48.42 | 1,415,586 | +0.41(+0.85%) |
May 18, 2015 | 47.53 | 48.07 | 47.45 | 48.01 | 1,345,998 | +0.41(+0.86%) |
May 15, 2015 | 47.41 | 47.74 | 47.40 | 47.60 | 1,191,968 | +0.17(+0.37%) |
May 14, 2015 | 47.20 | 47.46 | 46.78 | 47.43 | 1,309,210 | +0.44(+0.94%) |
May 13, 2015 | 46.82 | 47.17 | 46.42 | 46.98 | 866,996 | +0.33(+0.71%) |
May 12, 2015 | 46.71 | 46.95 | 46.34 | 46.65 | 541,311 | -0.47(-1.01%) |
May 11, 2015 | 46.78 | 47.45 | 46.78 | 47.13 | 1,019,554 | +0.42(+0.89%) |
May 08, 2015 | 46.81 | 47.30 | 46.70 | 46.71 | 850,156 | +0.57(+1.25%) |
May 07, 2015 | 45.48 | 46.37 | 45.44 | 46.14 | 1,106,662 | +0.42(+0.93%) |
May 06, 2015 | 46.16 | 46.31 | 45.59 | 45.71 | 1,145,689 | -0.37(-0.79%) |
May 05, 2015 | 46.81 | 47.10 | 46.00 | 46.08 | 1,361,954 | -0.97(-2.07%) |
May 04, 2015 | 47.01 | 47.38 | 46.97 | 47.05 | 1,214,371 | +0.05(+0.11%) |
May 01, 2015 | 46.41 | 47.05 | 46.28 | 47.00 | 1,991,639 | +0.84(+1.82%) |
Apr 30, 2015 | 46.14 | 46.41 | 45.81 | 46.16 | 2,994,890 | -0.07(-0.14%) |
Apr 29, 2015 | 46.54 | 46.76 | 45.84 | 46.23 | 1,409,609 | -0.37(-0.80%) |
Apr 28, 2015 | 46.76 | 47.04 | 46.25 | 46.60 | 1,810,719 | -0.21(-0.44%) |
Apr 27, 2015 | 47.59 | 47.93 | 46.75 | 46.81 | 1,900,696 | -0.72(-1.52%) |
Apr 24, 2015 | 49.78 | 49.96 | 46.88 | 47.53 | 3,226,863 | -1.91(-3.86%) |
Apr 23, 2015 | 49.37 | 49.96 | 49.18 | 49.44 | 1,548,681 | -0.17(-0.34%) |
Apr 22, 2015 | 49.37 | 49.72 | 49.02 | 49.61 | 870,309 | +0.25(+0.51%) |
Apr 21, 2015 | 49.58 | 49.58 | 49.05 | 49.36 | 1,351,234 | -0.12(-0.24%) |
Apr 20, 2015 | 49.17 | 49.58 | 49.15 | 49.47 | 780,579 | +0.59(+1.21%) |
Apr 17, 2015 | 48.51 | 48.92 | 47.89 | 48.88 | 1,749,670 | +0.04(+0.09%) |
Apr 16, 2015 | 49.17 | 49.28 | 48.59 | 48.84 | 1,233,630 | -0.45(-0.91%) |
Apr 15, 2015 | 49.25 | 49.68 | 49.09 | 49.29 | 1,279,181 | +0.14(+0.29%) |
Apr 14, 2015 | 49.49 | 49.77 | 48.91 | 49.15 | 722,165 | -0.49(-0.99%) |
Apr 13, 2015 | 49.34 | 50.18 | 49.31 | 49.64 | 880,576 | +0.11(+0.22%) |
Apr 10, 2015 | 49.19 | 49.75 | 48.95 | 49.53 | 1,584,491 | +0.50(+1.02%) |
Apr 09, 2015 | 49.36 | 49.75 | 48.87 | 49.03 | 963,873 | -0.44(-0.89%) |
Apr 08, 2015 | 49.54 | 49.70 | 49.26 | 49.47 | 1,190,330 | +0.06(+0.12%) |
Apr 07, 2015 | 49.51 | 49.71 | 49.19 | 49.42 | 1,100,956 | -0.15(-0.30%) |
Apr 06, 2015 | 49.26 | 49.88 | 49.15 | 49.57 | 1,305,301 | -0.18(-0.37%) |
Apr 02, 2015 | 49.33 | 49.75 | 49.75 | 49.75 | 1,110,428 | +0.36(+0.72%) |