Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.69 | 45.75 | 45.22 | 45.57 | 7,816 | -0.43(-0.93%) |
Jun 29, 2015 | 46.56 | 46.56 | 45.89 | 46.00 | 3,414 | -1.14(-2.42%) |
Jun 26, 2015 | 47.29 | 47.50 | 47.08 | 47.14 | 5,013 | -0.68(-1.42%) |
Jun 25, 2015 | 47.72 | 47.94 | 47.62 | 47.82 | 6,834 | -0.09(-0.19%) |
Jun 24, 2015 | 48.18 | 48.18 | 47.67 | 47.91 | 6,905 | -0.58(-1.20%) |
Jun 23, 2015 | 48.59 | 48.61 | 48.17 | 48.49 | 8,851 | -0.51(-1.04%) |
Jun 22, 2015 | 48.77 | 49.12 | 48.77 | 49.00 | 2,852 | +0.53(+1.09%) |
Jun 19, 2015 | 48.53 | 48.60 | 48.41 | 48.47 | 123,084 | +0.50(+1.04%) |
Jun 18, 2015 | 47.81 | 47.97 | 47.62 | 47.97 | 3,286 | -0.23(-0.48%) |
Jun 17, 2015 | 47.63 | 48.20 | 47.61 | 48.20 | 7,344 | +0.76(+1.60%) |
Jun 16, 2015 | 46.92 | 47.76 | 46.92 | 47.44 | 3,918 | +0.26(+0.56%) |
Jun 15, 2015 | 47.18 | 47.35 | 47.00 | 47.18 | 4,174 | -0.51(-1.08%) |
Jun 12, 2015 | 47.40 | 47.85 | 47.38 | 47.69 | 5,470 | -0.58(-1.19%) |
Jun 11, 2015 | 48.10 | 48.40 | 48.10 | 48.27 | 4,970 | +0.30(+0.61%) |
Jun 10, 2015 | 46.82 | 48.04 | 45.09 | 47.97 | 24,610 | +2.88(+6.39%) |
Jun 09, 2015 | 44.76 | 45.09 | 44.76 | 45.09 | 2,473 | -0.19(-0.42%) |
Jun 08, 2015 | 45.06 | 45.42 | 45.06 | 45.28 | 2,309 | +0.09(+0.20%) |
Jun 05, 2015 | 45.00 | 45.23 | 44.85 | 45.19 | 6,233 | -0.32(-0.70%) |
Jun 04, 2015 | 45.43 | 45.78 | 45.31 | 45.51 | 6,377 | -0.29(-0.63%) |
Jun 03, 2015 | 45.80 | 46.20 | 45.65 | 45.80 | 3,226 | +0.19(+0.42%) |
Jun 02, 2015 | 45.25 | 45.67 | 45.25 | 45.61 | 6,962 | -0.42(-0.91%) |
Jun 01, 2015 | 46.06 | 46.12 | 45.70 | 46.03 | 31,789 | -0.75(-1.60%) |
May 29, 2015 | 46.55 | 46.78 | 46.35 | 46.78 | 6,037 | +1.29(+2.84%) |
May 28, 2015 | 45.07 | 45.49 | 45.00 | 45.49 | 3,388 | +0.69(+1.53%) |
May 27, 2015 | 44.86 | 44.92 | 44.58 | 44.80 | 7,734 | -0.02(-0.03%) |
May 26, 2015 | 45.48 | 45.48 | 44.77 | 44.82 | 6,506 | -0.92(-2.01%) |
May 22, 2015 | 45.74 | 45.74 | 45.74 | 0 | -0.08(-0.17%) | |
May 21, 2015 | 45.73 | 46.10 | 45.73 | 45.82 | 2,925 | -0.24(-0.52%) |
May 20, 2015 | 45.63 | 46.12 | 45.63 | 46.06 | 6,086 | -0.12(-0.26%) |
May 19, 2015 | 45.92 | 46.22 | 45.92 | 46.18 | 3,519 | +0.26(+0.57%) |
May 18, 2015 | 45.71 | 45.94 | 45.67 | 45.92 | 9,062 | -0.15(-0.33%) |
May 15, 2015 | 45.90 | 46.19 | 45.90 | 46.07 | 2,644 | +0.38(+0.83%) |
May 14, 2015 | 45.48 | 45.69 | 45.46 | 45.69 | 2,969 | +0.45(+0.99%) |
May 13, 2015 | 45.06 | 45.25 | 45.00 | 45.24 | 3,092 | +0.28(+0.62%) |
May 12, 2015 | 44.77 | 44.96 | 44.73 | 44.96 | 4,396 | -0.18(-0.40%) |
May 11, 2015 | 45.02 | 45.32 | 44.89 | 45.14 | 13,641 | -0.33(-0.73%) |
May 08, 2015 | 45.16 | 45.47 | 44.92 | 45.47 | 3,318 | +1.74(+3.98%) |
May 07, 2015 | 43.39 | 43.78 | 43.30 | 43.73 | 11,301 | +0.12(+0.29%) |
May 06, 2015 | 43.64 | 43.76 | 43.55 | 43.60 | 4,143 | +0.46(+1.08%) |
May 05, 2015 | 43.59 | 43.59 | 43.14 | 43.14 | 13,590 | -0.81(-1.84%) |
May 04, 2015 | 43.83 | 43.95 | 43.81 | 43.95 | 7,130 | +0.04(+0.09%) |
May 01, 2015 | 43.77 | 43.92 | 43.48 | 43.91 | 3,918 | -0.32(-0.72%) |
Apr 30, 2015 | 43.98 | 44.36 | 43.75 | 44.23 | 8,851 | +0.73(+1.68%) |
Apr 29, 2015 | 43.26 | 43.53 | 43.12 | 43.50 | 2,934 | +0.41(+0.95%) |
Apr 28, 2015 | 42.65 | 43.09 | 42.65 | 43.09 | 5,367 | +0.47(+1.10%) |
Apr 27, 2015 | 42.69 | 43.03 | 42.62 | 42.62 | 4,195 | +0.59(+1.40%) |
Apr 24, 2015 | 41.92 | 42.23 | 41.92 | 42.03 | 4,178 | +0.08(+0.19%) |
Apr 23, 2015 | 41.69 | 42.05 | 41.69 | 41.95 | 33,447 | +0.35(+0.83%) |
Apr 22, 2015 | 41.47 | 41.68 | 41.25 | 41.60 | 12,936 | +0.60(+1.48%) |
Apr 21, 2015 | 41.31 | 41.31 | 40.69 | 41.00 | 11,484 | -1.75(-4.09%) |
Apr 20, 2015 | 42.92 | 43.14 | 42.75 | 42.75 | 106,640 | -0.95(-2.19%) |
Apr 17, 2015 | 44.32 | 44.33 | 43.44 | 43.70 | 9,487 | -0.82(-1.83%) |
Apr 16, 2015 | 44.25 | 44.62 | 44.24 | 44.52 | 5,854 | +0.43(+0.96%) |
Apr 15, 2015 | 44.01 | 44.13 | 43.78 | 44.09 | 4,345 | -0.20(-0.44%) |
Apr 14, 2015 | 43.95 | 44.36 | 43.89 | 44.29 | 12,828 | +0.41(+0.93%) |
Apr 13, 2015 | 43.90 | 44.10 | 43.68 | 43.88 | 9,156 | -0.60(-1.35%) |
Apr 10, 2015 | 43.77 | 44.48 | 43.77 | 44.48 | 6,773 | -0.14(-0.31%) |
Apr 09, 2015 | 44.74 | 44.74 | 44.28 | 44.62 | 9,962 | +0.40(+0.90%) |
Apr 08, 2015 | 44.46 | 44.58 | 44.22 | 44.22 | 5,682 | -0.07(-0.16%) |
Apr 07, 2015 | 43.88 | 44.33 | 43.85 | 44.29 | 11,017 | +1.20(+2.78%) |
Apr 06, 2015 | 43.16 | 43.29 | 43.02 | 43.09 | 9,363 | +0.41(+0.96%) |
Apr 02, 2015 | 42.68 | 42.68 | 42.68 | 0 | +0.77(+1.84%) |