Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.51 | 49.70 | 49.41 | 49.66 | 6,734 | +0.33(+0.67%) |
Jun 29, 2015 | 50.06 | 50.24 | 49.33 | 49.33 | 9,746 | -1.29(-2.54%) |
Jun 26, 2015 | 50.89 | 50.89 | 50.62 | 50.62 | 2,815 | -0.51(-0.99%) |
Jun 25, 2015 | 51.20 | 51.20 | 51.12 | 51.13 | 3,450 | +0.13(+0.26%) |
Jun 24, 2015 | 51.21 | 51.27 | 50.98 | 51.00 | 19,273 | -0.49(-0.95%) |
Jun 23, 2015 | 51.32 | 51.51 | 51.32 | 51.48 | 10,340 | +0.20(+0.39%) |
Jun 22, 2015 | 51.25 | 51.39 | 51.22 | 51.28 | 8,209 | +0.18(+0.34%) |
Jun 19, 2015 | 51.11 | 51.11 | 51.11 | 51.11 | 594 | -0.03(-0.07%) |
Jun 18, 2015 | 50.82 | 51.14 | 50.82 | 51.14 | 1,067 | +0.48(+0.95%) |
Jun 17, 2015 | 50.91 | 50.91 | 50.60 | 50.66 | 2,041 | +0.02(+0.05%) |
Jun 16, 2015 | 50.43 | 50.67 | 50.43 | 50.64 | 87,213 | +0.47(+0.94%) |
Jun 15, 2015 | 50.29 | 50.29 | 50.05 | 50.17 | 3,973 | -0.08(-0.15%) |
Jun 12, 2015 | 50.20 | 50.24 | 50.20 | 50.24 | 2,796 | -0.04(-0.08%) |
Jun 11, 2015 | 50.46 | 50.46 | 50.28 | 50.28 | 1,226 | -0.09(-0.17%) |
Jun 10, 2015 | 50.11 | 50.37 | 50.11 | 50.37 | 3,158 | +0.85(+1.72%) |
Jun 09, 2015 | 49.36 | 49.60 | 49.28 | 49.52 | 4,004 | -0.31(-0.63%) |
Jun 08, 2015 | 50.33 | 50.33 | 49.73 | 49.83 | 17,462 | -0.46(-0.91%) |
Jun 05, 2015 | 50.01 | 50.31 | 49.88 | 50.29 | 3,504 | +0.54(+1.09%) |
Jun 04, 2015 | 50.43 | 50.43 | 49.75 | 49.75 | 1,257 | -0.78(-1.53%) |
Jun 03, 2015 | 50.28 | 50.53 | 50.28 | 50.52 | 4,807 | +0.72(+1.44%) |
Jun 02, 2015 | 49.64 | 50.07 | 49.50 | 49.80 | 15,097 | +0.13(+0.27%) |
Jun 01, 2015 | 49.45 | 49.82 | 49.44 | 49.67 | 4,328 | +0.10(+0.19%) |
May 29, 2015 | 49.75 | 49.75 | 49.37 | 49.58 | 2,652 | -0.33(-0.66%) |
May 28, 2015 | 49.90 | 49.91 | 49.90 | 49.91 | 1,655 | +0.34(+0.70%) |
May 27, 2015 | 49.56 | 49.56 | 49.51 | 49.56 | 2,029 | +0.20(+0.41%) |
May 26, 2015 | 49.33 | 49.42 | 49.25 | 49.36 | 59,452 | -0.58(-1.15%) |
May 22, 2015 | 49.95 | 49.93 | 49.93 | 49.93 | 32,613 | -0.19(-0.38%) |
May 21, 2015 | 50.12 | 50.20 | 50.01 | 50.12 | 4,363 | -0.09(-0.17%) |
May 20, 2015 | 50.22 | 50.22 | 50.21 | 50.21 | 1,498 | +0.07(+0.14%) |
May 19, 2015 | 50.14 | 50.23 | 50.08 | 50.14 | 8,522 | +0.00(+0.00%) |
May 18, 2015 | 49.69 | 50.16 | 49.69 | 50.14 | 3,909 | +0.40(+0.81%) |
May 15, 2015 | 49.92 | 49.92 | 49.65 | 49.73 | 5,224 | -0.04(-0.09%) |
May 14, 2015 | 49.38 | 49.85 | 49.38 | 49.78 | 24,205 | +0.54(+1.10%) |
May 13, 2015 | 49.19 | 49.29 | 49.11 | 49.24 | 14,118 | +0.21(+0.42%) |
May 12, 2015 | 48.59 | 49.14 | 48.59 | 49.03 | 7,036 | -0.24(-0.48%) |
May 11, 2015 | 49.26 | 49.51 | 49.26 | 49.27 | 9,682 | +0.04(+0.09%) |
May 08, 2015 | 48.99 | 49.36 | 48.99 | 49.22 | 8,834 | +0.40(+0.81%) |
May 07, 2015 | 48.77 | 48.82 | 48.39 | 48.82 | 225,647 | +0.36(+0.74%) |
May 06, 2015 | 48.25 | 48.51 | 48.25 | 48.47 | 2,115 | +0.32(+0.67%) |
May 05, 2015 | 48.49 | 48.49 | 48.14 | 48.14 | 3,812 | -0.81(-1.66%) |
May 04, 2015 | 48.90 | 48.99 | 48.90 | 48.96 | 2,093 | +0.19(+0.39%) |
May 01, 2015 | 48.66 | 48.77 | 48.51 | 48.77 | 930 | +0.34(+0.71%) |
Apr 30, 2015 | 48.93 | 48.93 | 48.40 | 48.42 | 4,817 | -0.81(-1.65%) |
Apr 29, 2015 | 49.48 | 49.56 | 48.98 | 49.24 | 4,375 | -0.11(-0.22%) |
Apr 28, 2015 | 48.93 | 49.50 | 48.93 | 49.34 | 10,394 | +0.07(+0.14%) |
Apr 27, 2015 | 49.76 | 49.76 | 49.21 | 49.28 | 5,199 | -0.32(-0.64%) |
Apr 24, 2015 | 49.75 | 49.75 | 49.56 | 49.59 | 6,006 | -0.09(-0.19%) |
Apr 23, 2015 | 49.40 | 49.81 | 49.37 | 49.69 | 5,331 | +0.35(+0.72%) |
Apr 22, 2015 | 49.17 | 49.42 | 49.16 | 49.33 | 6,685 | +0.21(+0.43%) |
Apr 21, 2015 | 49.02 | 49.14 | 49.02 | 49.12 | 3,118 | +0.30(+0.61%) |
Apr 20, 2015 | 48.80 | 48.85 | 48.45 | 48.82 | 7,327 | +0.61(+1.25%) |
Apr 17, 2015 | 48.36 | 48.36 | 48.06 | 48.22 | 12,723 | -1.07(-2.18%) |
Apr 16, 2015 | 49.24 | 49.32 | 49.23 | 49.29 | 11,047 | +0.00(+0.00%) |
Apr 15, 2015 | 49.02 | 49.29 | 48.97 | 49.29 | 24,610 | +0.50(+1.03%) |
Apr 14, 2015 | 48.72 | 48.79 | 48.67 | 48.79 | 8,526 | -0.10(-0.21%) |
Apr 13, 2015 | 49.08 | 49.15 | 48.88 | 48.89 | 19,766 | -0.19(-0.39%) |
Apr 10, 2015 | 48.90 | 49.08 | 48.90 | 49.08 | 6,287 | +0.36(+0.74%) |
Apr 09, 2015 | 48.94 | 48.94 | 48.49 | 48.72 | 70,048 | -0.18(-0.37%) |
Apr 08, 2015 | 48.37 | 48.90 | 48.37 | 48.90 | 2,348 | +0.53(+1.10%) |
Apr 07, 2015 | 48.40 | 48.66 | 48.37 | 48.37 | 4,501 | +0.64(+1.35%) |
Apr 06, 2015 | 47.81 | 47.81 | 47.72 | 47.72 | 1,093 | -0.21(-0.43%) |
Apr 02, 2015 | 47.91 | 47.93 | 47.93 | 47.93 | 13,623 | +0.32(+0.68%) |