Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.03 | 48.13 | 47.98 | 48.01 | 15,851 | -0.17(-0.36%) |
Jun 29, 2015 | 48.13 | 48.21 | 47.99 | 48.19 | 58,960 | +0.17(+0.35%) |
Jun 26, 2015 | 48.01 | 48.03 | 47.96 | 48.02 | 43,183 | -0.04(-0.08%) |
Jun 25, 2015 | 48.06 | 48.06 | 47.91 | 48.06 | 52,524 | -0.03(-0.06%) |
Jun 24, 2015 | 48.08 | 48.11 | 48.03 | 48.09 | 29,071 | +0.07(+0.15%) |
Jun 23, 2015 | 47.94 | 48.10 | 47.94 | 48.02 | 23,477 | +0.05(+0.10%) |
Jun 22, 2015 | 48.06 | 48.06 | 47.92 | 47.97 | 98,078 | -0.16(-0.34%) |
Jun 19, 2015 | 48.13 | 48.19 | 48.11 | 48.13 | 17,608 | +0.07(+0.16%) |
Jun 18, 2015 | 48.04 | 48.13 | 48.00 | 48.06 | 36,121 | -0.07(-0.14%) |
Jun 17, 2015 | 48.13 | 48.13 | 47.96 | 48.13 | 33,176 | +0.08(+0.16%) |
Jun 16, 2015 | 48.01 | 48.12 | 48.01 | 48.05 | 155,761 | +0.02(+0.04%) |
Jun 15, 2015 | 47.93 | 48.05 | 47.93 | 48.03 | 42,250 | +0.02(+0.03%) |
Jun 12, 2015 | 47.92 | 48.04 | 47.92 | 48.01 | 56,290 | +0.00(+0.00%) |
Jun 11, 2015 | 47.89 | 48.02 | 47.87 | 48.01 | 27,981 | +0.16(+0.33%) |
Jun 10, 2015 | 47.85 | 47.91 | 47.84 | 47.86 | 26,732 | -0.03(-0.06%) |
Jun 09, 2015 | 47.91 | 47.94 | 47.87 | 47.89 | 31,544 | -0.10(-0.20%) |
Jun 08, 2015 | 48.00 | 48.00 | 47.88 | 47.98 | 22,471 | +0.07(+0.15%) |
Jun 05, 2015 | 47.96 | 48.03 | 47.87 | 47.91 | 55,002 | -0.14(-0.28%) |
Jun 04, 2015 | 48.05 | 48.05 | 47.95 | 48.05 | 54,432 | +0.04(+0.09%) |
Jun 03, 2015 | 48.10 | 48.10 | 47.91 | 48.00 | 24,016 | -0.05(-0.10%) |
Jun 02, 2015 | 48.18 | 48.18 | 47.99 | 48.05 | 21,850 | -0.15(-0.31%) |
Jun 01, 2015 | 48.22 | 48.30 | 48.20 | 48.20 | 23,773 | -0.14(-0.28%) |
May 29, 2015 | 48.32 | 48.34 | 48.17 | 48.34 | 20,870 | +0.13(+0.28%) |
May 28, 2015 | 48.23 | 48.27 | 48.09 | 48.21 | 33,768 | +0.06(+0.13%) |
May 27, 2015 | 48.08 | 48.17 | 48.04 | 48.14 | 22,977 | +0.08(+0.17%) |
May 26, 2015 | 47.94 | 48.22 | 47.94 | 48.06 | 52,316 | +0.08(+0.16%) |
May 22, 2015 | 48.06 | 47.98 | 47.98 | 47.98 | 20,014 | -0.15(-0.32%) |
May 21, 2015 | 48.04 | 48.14 | 48.03 | 48.14 | 52,685 | +0.10(+0.22%) |
May 20, 2015 | 48.10 | 48.10 | 47.97 | 48.03 | 25,475 | -0.01(-0.02%) |
May 19, 2015 | 47.92 | 48.10 | 47.91 | 48.04 | 61,886 | -0.06(-0.13%) |
May 18, 2015 | 48.14 | 48.15 | 47.99 | 48.10 | 14,923 | -0.07(-0.15%) |
May 15, 2015 | 48.21 | 48.22 | 48.06 | 48.17 | 49,142 | +0.00(+0.01%) |
May 14, 2015 | 48.09 | 48.20 | 48.01 | 48.17 | 45,709 | +0.15(+0.32%) |
May 13, 2015 | 48.19 | 48.21 | 47.96 | 48.01 | 81,085 | -0.12(-0.26%) |
May 12, 2015 | 48.13 | 48.20 | 48.04 | 48.14 | 83,588 | +0.07(+0.14%) |
May 11, 2015 | 48.19 | 48.20 | 48.02 | 48.07 | 30,250 | -0.15(-0.32%) |
May 08, 2015 | 48.31 | 48.31 | 48.17 | 48.23 | 45,542 | +0.05(+0.09%) |
May 07, 2015 | 48.24 | 48.26 | 48.15 | 48.18 | 49,526 | +0.00(+0.00%) |
May 06, 2015 | 48.29 | 48.30 | 48.18 | 48.18 | 36,365 | -0.10(-0.21%) |
May 05, 2015 | 48.40 | 48.40 | 48.23 | 48.28 | 33,835 | -0.11(-0.23%) |
May 04, 2015 | 48.33 | 48.39 | 48.24 | 48.39 | 57,951 | +0.14(+0.29%) |
May 01, 2015 | 48.32 | 48.33 | 48.19 | 48.25 | 36,162 | -0.16(-0.33%) |
Apr 30, 2015 | 48.38 | 48.49 | 48.32 | 48.41 | 65,915 | -0.12(-0.25%) |
Apr 29, 2015 | 48.50 | 48.56 | 48.45 | 48.53 | 30,092 | -0.05(-0.11%) |
Apr 28, 2015 | 48.58 | 48.60 | 48.52 | 48.58 | 45,208 | -0.07(-0.15%) |
Apr 27, 2015 | 48.62 | 48.69 | 48.54 | 48.65 | 78,257 | +0.04(+0.09%) |
Apr 24, 2015 | 48.65 | 48.66 | 48.58 | 48.61 | 69,496 | -0.03(-0.06%) |
Apr 23, 2015 | 48.62 | 48.66 | 48.57 | 48.64 | 20,568 | +0.06(+0.13%) |
Apr 22, 2015 | 48.63 | 48.66 | 48.56 | 48.57 | 37,668 | -0.11(-0.23%) |
Apr 21, 2015 | 48.72 | 48.72 | 48.62 | 48.69 | 44,940 | +0.01(+0.03%) |
Apr 20, 2015 | 48.72 | 48.72 | 48.62 | 48.67 | 42,652 | -0.03(-0.06%) |
Apr 17, 2015 | 48.67 | 48.75 | 48.65 | 48.70 | 46,779 | +0.04(+0.08%) |
Apr 16, 2015 | 48.75 | 48.75 | 48.63 | 48.66 | 14,659 | -0.07(-0.14%) |
Apr 15, 2015 | 48.77 | 48.79 | 48.71 | 48.73 | 45,339 | -0.02(-0.04%) |
Apr 14, 2015 | 48.80 | 48.81 | 48.72 | 48.75 | 27,559 | -0.00(-0.01%) |
Apr 13, 2015 | 48.74 | 48.76 | 48.69 | 48.75 | 17,569 | +0.01(+0.02%) |
Apr 10, 2015 | 48.77 | 48.77 | 48.68 | 48.74 | 49,771 | +0.03(+0.06%) |
Apr 09, 2015 | 48.79 | 48.79 | 48.63 | 48.71 | 26,320 | -0.06(-0.13%) |
Apr 08, 2015 | 48.85 | 48.85 | 48.69 | 48.77 | 30,310 | +0.02(+0.04%) |
Apr 07, 2015 | 48.76 | 48.81 | 48.72 | 48.75 | 27,932 | -0.01(-0.01%) |
Apr 06, 2015 | 48.88 | 48.88 | 48.72 | 48.76 | 42,359 | +0.03(+0.07%) |
Apr 02, 2015 | 48.80 | 48.72 | 48.72 | 48.72 | 27,550 | -0.15(-0.31%) |