Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 44.43 | 44.43 | 43.43 | 43.56 | 3,090,640 | -0.48(-1.08%) |
Jun 29, 2015 | 45.00 | 45.12 | 43.83 | 44.04 | 2,947,463 | -1.56(-3.41%) |
Jun 26, 2015 | 45.74 | 45.81 | 45.24 | 45.60 | 1,861,538 | +0.04(+0.08%) |
Jun 25, 2015 | 45.89 | 46.29 | 45.50 | 45.56 | 2,093,239 | -0.22(-0.49%) |
Jun 24, 2015 | 46.22 | 46.31 | 45.58 | 45.78 | 2,973,342 | -0.53(-1.14%) |
Jun 23, 2015 | 46.64 | 46.79 | 46.12 | 46.31 | 1,683,359 | -0.28(-0.59%) |
Jun 22, 2015 | 46.63 | 46.81 | 46.39 | 46.58 | 1,278,817 | +0.31(+0.68%) |
Jun 19, 2015 | 46.44 | 46.59 | 45.89 | 46.27 | 3,301,487 | -0.41(-0.89%) |
Jun 18, 2015 | 46.46 | 46.84 | 46.25 | 46.68 | 1,017,796 | +0.31(+0.68%) |
Jun 17, 2015 | 46.15 | 46.49 | 45.99 | 46.37 | 1,689,021 | +0.24(+0.52%) |
Jun 16, 2015 | 46.06 | 46.28 | 45.85 | 46.13 | 883,641 | +0.11(+0.23%) |
Jun 15, 2015 | 45.89 | 46.23 | 45.64 | 46.03 | 1,406,281 | -0.34(-0.74%) |
Jun 12, 2015 | 46.28 | 46.52 | 46.16 | 46.37 | 1,231,137 | -0.23(-0.49%) |
Jun 11, 2015 | 46.75 | 47.07 | 46.52 | 46.60 | 1,256,281 | -0.12(-0.26%) |
Jun 10, 2015 | 46.36 | 46.82 | 46.10 | 46.72 | 1,605,423 | +0.74(+1.62%) |
Jun 09, 2015 | 45.95 | 46.17 | 45.52 | 45.98 | 1,127,935 | +0.08(+0.17%) |
Jun 08, 2015 | 45.99 | 46.47 | 45.89 | 45.90 | 1,406,330 | -0.13(-0.28%) |
Jun 05, 2015 | 46.21 | 46.37 | 45.87 | 46.03 | 2,048,697 | -0.36(-0.78%) |
Jun 04, 2015 | 46.84 | 46.98 | 46.22 | 46.39 | 2,164,644 | -0.84(-1.77%) |
Jun 03, 2015 | 46.94 | 47.77 | 46.57 | 47.23 | 1,995,807 | +0.33(+0.70%) |
Jun 02, 2015 | 46.41 | 47.15 | 46.28 | 46.90 | 1,467,819 | +0.25(+0.54%) |
Jun 01, 2015 | 46.24 | 46.79 | 45.96 | 46.65 | 1,737,970 | +0.54(+1.18%) |
May 29, 2015 | 46.22 | 46.42 | 45.73 | 46.10 | 2,149,958 | -0.18(-0.38%) |
May 28, 2015 | 46.39 | 46.54 | 45.87 | 46.28 | 1,603,271 | -0.21(-0.46%) |
May 27, 2015 | 46.27 | 46.56 | 46.19 | 46.49 | 903,825 | +0.29(+0.63%) |
May 26, 2015 | 46.43 | 46.57 | 46.03 | 46.20 | 1,194,533 | -0.53(-1.13%) |
May 22, 2015 | 46.97 | 46.73 | 46.73 | 46.73 | 667,748 | -0.34(-0.73%) |
May 21, 2015 | 46.38 | 47.18 | 46.38 | 47.07 | 1,038,842 | +0.58(+1.25%) |
May 20, 2015 | 46.85 | 46.97 | 46.29 | 46.49 | 1,177,367 | -0.15(-0.33%) |
May 19, 2015 | 47.20 | 47.36 | 46.52 | 46.65 | 1,405,917 | -0.54(-1.13%) |
May 18, 2015 | 47.14 | 47.37 | 47.01 | 47.18 | 1,586,204 | -0.10(-0.21%) |
May 15, 2015 | 47.11 | 47.30 | 46.88 | 47.28 | 946,063 | +0.12(+0.26%) |
May 14, 2015 | 47.04 | 47.23 | 46.85 | 47.16 | 1,225,873 | +0.29(+0.62%) |
May 13, 2015 | 46.71 | 47.00 | 46.39 | 46.87 | 1,380,203 | +0.26(+0.56%) |
May 12, 2015 | 46.38 | 46.82 | 46.09 | 46.61 | 1,537,713 | +0.16(+0.35%) |
May 11, 2015 | 46.94 | 47.24 | 46.42 | 46.45 | 1,502,541 | -0.41(-0.88%) |
May 08, 2015 | 46.65 | 47.04 | 46.62 | 46.86 | 1,383,859 | +0.56(+1.21%) |
May 07, 2015 | 46.32 | 46.64 | 46.23 | 46.30 | 1,337,181 | -0.06(-0.13%) |
May 06, 2015 | 46.46 | 46.62 | 46.06 | 46.36 | 2,104,223 | +0.07(+0.15%) |
May 05, 2015 | 46.29 | 47.16 | 46.07 | 46.29 | 2,495,892 | +0.01(+0.02%) |
May 04, 2015 | 45.51 | 46.31 | 45.51 | 46.29 | 3,497,643 | +0.78(+1.71%) |
May 01, 2015 | 45.60 | 45.66 | 44.99 | 45.51 | 2,949,848 | +0.23(+0.51%) |
Apr 30, 2015 | 43.87 | 45.58 | 43.73 | 45.28 | 5,503,184 | -1.32(-2.82%) |
Apr 29, 2015 | 46.71 | 47.11 | 46.11 | 46.59 | 2,084,370 | -0.11(-0.25%) |
Apr 28, 2015 | 46.89 | 46.90 | 46.30 | 46.71 | 1,566,207 | -0.12(-0.26%) |
Apr 27, 2015 | 46.57 | 46.94 | 46.30 | 46.83 | 1,557,759 | +0.34(+0.72%) |
Apr 24, 2015 | 46.60 | 46.68 | 46.08 | 46.49 | 1,159,555 | +0.08(+0.16%) |
Apr 23, 2015 | 46.36 | 46.76 | 46.06 | 46.42 | 1,818,902 | -0.23(-0.49%) |
Apr 22, 2015 | 46.65 | 46.72 | 46.18 | 46.65 | 1,129,143 | +0.03(+0.07%) |
Apr 21, 2015 | 46.84 | 47.30 | 46.43 | 46.62 | 1,019,518 | -0.15(-0.33%) |
Apr 20, 2015 | 46.75 | 47.13 | 46.54 | 46.77 | 1,139,765 | +0.33(+0.71%) |
Apr 17, 2015 | 46.08 | 46.52 | 45.59 | 46.44 | 2,394,939 | -0.13(-0.28%) |
Apr 16, 2015 | 46.36 | 46.79 | 46.22 | 46.57 | 994,152 | +0.11(+0.25%) |
Apr 15, 2015 | 46.45 | 46.68 | 46.13 | 46.45 | 1,437,825 | +0.15(+0.33%) |
Apr 14, 2015 | 46.34 | 46.55 | 46.03 | 46.30 | 1,215,890 | +0.02(+0.05%) |
Apr 13, 2015 | 46.84 | 47.03 | 46.22 | 46.28 | 906,846 | -0.61(-1.30%) |
Apr 10, 2015 | 47.23 | 47.26 | 46.58 | 46.89 | 1,287,027 | -0.31(-0.65%) |
Apr 09, 2015 | 46.96 | 47.36 | 46.85 | 47.20 | 917,803 | +0.11(+0.23%) |
Apr 08, 2015 | 46.72 | 47.11 | 46.52 | 47.09 | 1,361,969 | +0.44(+0.95%) |
Apr 07, 2015 | 47.34 | 47.42 | 46.55 | 46.65 | 1,481,002 | -0.83(-1.76%) |
Apr 06, 2015 | 46.55 | 47.95 | 46.36 | 47.48 | 3,286,156 | +0.76(+1.62%) |
Apr 02, 2015 | 46.09 | 46.72 | 46.72 | 46.72 | 1,325,167 | +0.76(+1.66%) |