Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 47.00 | 47.29 | 46.70 | 46.80 | 602,183 | +0.08(+0.16%) |
Jun 29, 2015 | 47.04 | 47.19 | 46.65 | 46.72 | 437,326 | -0.75(-1.59%) |
Jun 26, 2015 | 47.51 | 47.61 | 47.23 | 47.48 | 419,532 | -0.02(-0.04%) |
Jun 25, 2015 | 47.96 | 48.06 | 47.34 | 47.50 | 197,171 | -0.20(-0.41%) |
Jun 24, 2015 | 48.13 | 48.36 | 47.67 | 47.69 | 189,939 | -0.56(-1.17%) |
Jun 23, 2015 | 48.49 | 48.61 | 48.11 | 48.26 | 294,219 | -0.30(-0.62%) |
Jun 22, 2015 | 48.89 | 48.92 | 48.22 | 48.56 | 272,534 | -0.02(-0.04%) |
Jun 19, 2015 | 48.55 | 48.73 | 48.39 | 48.58 | 737,104 | +0.12(+0.25%) |
Jun 18, 2015 | 47.91 | 48.62 | 47.85 | 48.46 | 306,306 | +0.71(+1.50%) |
Jun 17, 2015 | 47.40 | 47.80 | 47.31 | 47.74 | 292,818 | +0.40(+0.85%) |
Jun 16, 2015 | 47.05 | 47.40 | 47.04 | 47.34 | 362,718 | +0.33(+0.70%) |
Jun 15, 2015 | 46.54 | 47.14 | 46.21 | 47.01 | 462,762 | +0.22(+0.46%) |
Jun 12, 2015 | 46.62 | 46.99 | 46.49 | 46.79 | 360,846 | -0.06(-0.12%) |
Jun 11, 2015 | 46.44 | 46.85 | 46.24 | 46.85 | 251,661 | +0.46(+0.99%) |
Jun 10, 2015 | 46.08 | 46.62 | 45.83 | 46.39 | 352,662 | +0.40(+0.88%) |
Jun 09, 2015 | 46.20 | 46.35 | 45.82 | 45.98 | 204,090 | -0.29(-0.63%) |
Jun 08, 2015 | 46.67 | 46.91 | 46.11 | 46.27 | 259,972 | -0.24(-0.53%) |
Jun 05, 2015 | 45.99 | 46.71 | 45.65 | 46.52 | 353,644 | +0.24(+0.53%) |
Jun 04, 2015 | 46.92 | 46.94 | 46.11 | 46.27 | 180,533 | -0.86(-1.82%) |
Jun 03, 2015 | 46.81 | 47.36 | 46.43 | 47.13 | 412,326 | +0.47(+1.01%) |
Jun 02, 2015 | 46.11 | 46.88 | 45.92 | 46.66 | 257,967 | +0.46(+1.00%) |
Jun 01, 2015 | 46.56 | 46.56 | 45.94 | 46.20 | 268,742 | -0.13(-0.28%) |
May 29, 2015 | 47.04 | 47.13 | 46.15 | 46.33 | 366,213 | -0.71(-1.50%) |
May 28, 2015 | 47.19 | 47.27 | 46.65 | 47.04 | 229,096 | -0.15(-0.32%) |
May 27, 2015 | 46.57 | 47.26 | 46.53 | 47.19 | 388,824 | +0.72(+1.56%) |
May 26, 2015 | 46.96 | 47.08 | 46.14 | 46.46 | 409,849 | -0.66(-1.40%) |
May 22, 2015 | 47.22 | 47.12 | 47.12 | 47.12 | 349,561 | -0.20(-0.42%) |
May 21, 2015 | 47.64 | 47.82 | 47.16 | 47.32 | 521,786 | -0.31(-0.65%) |
May 20, 2015 | 47.90 | 47.97 | 47.55 | 47.63 | 157,652 | -0.25(-0.53%) |
May 19, 2015 | 47.83 | 47.97 | 47.64 | 47.88 | 280,678 | +0.17(+0.36%) |
May 18, 2015 | 47.62 | 47.77 | 47.26 | 47.71 | 203,122 | +0.04(+0.08%) |
May 15, 2015 | 47.84 | 47.84 | 47.46 | 47.67 | 285,657 | +0.24(+0.52%) |
May 14, 2015 | 46.65 | 47.54 | 46.60 | 47.43 | 335,958 | +1.05(+2.27%) |
May 13, 2015 | 46.60 | 46.83 | 46.36 | 46.38 | 297,916 | -0.10(-0.22%) |
May 12, 2015 | 46.24 | 46.51 | 45.89 | 46.48 | 463,775 | +0.09(+0.20%) |
May 11, 2015 | 46.28 | 46.72 | 46.22 | 46.39 | 336,373 | +0.08(+0.16%) |
May 08, 2015 | 45.84 | 46.48 | 45.80 | 46.31 | 469,108 | +0.78(+1.72%) |
May 07, 2015 | 45.75 | 45.92 | 45.46 | 45.53 | 485,170 | -0.19(-0.41%) |
May 06, 2015 | 45.89 | 45.91 | 45.46 | 45.72 | 401,901 | +0.08(+0.19%) |
May 05, 2015 | 46.10 | 46.29 | 45.35 | 45.63 | 890,766 | -0.64(-1.38%) |
May 04, 2015 | 46.56 | 46.80 | 46.10 | 46.27 | 641,598 | -0.38(-0.81%) |
May 01, 2015 | 47.27 | 47.67 | 46.45 | 46.65 | 783,528 | -0.54(-1.14%) |
Apr 30, 2015 | 47.17 | 47.50 | 46.90 | 47.19 | 1,020,608 | -0.12(-0.26%) |
Apr 29, 2015 | 48.00 | 48.12 | 47.28 | 47.31 | 876,484 | -0.71(-1.49%) |
Apr 28, 2015 | 47.63 | 48.08 | 47.48 | 48.02 | 517,874 | +0.34(+0.71%) |
Apr 27, 2015 | 47.57 | 47.98 | 47.26 | 47.68 | 695,645 | +0.49(+1.03%) |
Apr 24, 2015 | 47.54 | 47.59 | 47.10 | 47.20 | 505,419 | -0.23(-0.49%) |
Apr 23, 2015 | 47.53 | 47.71 | 47.20 | 47.43 | 785,619 | -0.27(-0.57%) |
Apr 22, 2015 | 48.27 | 48.43 | 47.34 | 47.70 | 653,144 | -0.39(-0.82%) |
Apr 21, 2015 | 49.41 | 49.66 | 47.30 | 48.10 | 979,196 | -0.38(-0.79%) |
Apr 20, 2015 | 48.13 | 49.05 | 48.09 | 48.48 | 609,478 | +0.48(+1.00%) |
Apr 17, 2015 | 47.74 | 48.52 | 47.64 | 48.00 | 662,978 | -0.11(-0.23%) |
Apr 16, 2015 | 48.59 | 48.79 | 48.00 | 48.12 | 283,326 | -0.51(-1.04%) |
Apr 15, 2015 | 48.45 | 48.90 | 48.30 | 48.62 | 663,677 | +0.20(+0.41%) |
Apr 14, 2015 | 48.12 | 48.51 | 47.86 | 48.43 | 575,779 | +0.23(+0.47%) |
Apr 13, 2015 | 48.53 | 48.87 | 48.16 | 48.20 | 561,394 | -0.49(-1.00%) |
Apr 10, 2015 | 48.90 | 48.90 | 48.45 | 48.69 | 467,178 | -0.04(-0.08%) |
Apr 09, 2015 | 48.61 | 48.95 | 48.28 | 48.73 | 388,283 | +0.12(+0.25%) |
Apr 08, 2015 | 48.37 | 49.02 | 48.05 | 48.60 | 571,430 | +0.61(+1.27%) |
Apr 07, 2015 | 48.15 | 48.69 | 47.94 | 47.99 | 319,154 | -0.27(-0.56%) |
Apr 06, 2015 | 47.98 | 48.70 | 47.90 | 48.27 | 764,979 | +0.11(+0.23%) |
Apr 02, 2015 | 48.38 | 48.15 | 48.15 | 48.15 | 410,638 | -0.23(-0.47%) |