Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.23 | 43.26 | 42.53 | 42.82 | 870,391 | -0.03(-0.06%) |
Jun 29, 2015 | 42.77 | 43.43 | 42.73 | 42.85 | 942,616 | -0.55(-1.26%) |
Jun 26, 2015 | 44.36 | 44.52 | 43.27 | 43.40 | 1,590,690 | -0.75(-1.71%) |
Jun 25, 2015 | 44.30 | 44.35 | 44.07 | 44.15 | 337,991 | -0.05(-0.12%) |
Jun 24, 2015 | 44.78 | 44.83 | 44.18 | 44.20 | 474,240 | -0.59(-1.32%) |
Jun 23, 2015 | 45.26 | 45.31 | 44.72 | 44.79 | 647,784 | -0.29(-0.65%) |
Jun 22, 2015 | 44.97 | 45.15 | 44.81 | 45.08 | 452,009 | +0.43(+0.96%) |
Jun 19, 2015 | 44.86 | 44.91 | 44.53 | 44.66 | 669,389 | -0.14(-0.31%) |
Jun 18, 2015 | 44.45 | 44.85 | 44.26 | 44.79 | 588,726 | +0.46(+1.04%) |
Jun 17, 2015 | 44.64 | 44.66 | 44.27 | 44.33 | 435,703 | -0.12(-0.27%) |
Jun 16, 2015 | 44.12 | 44.53 | 44.01 | 44.45 | 490,222 | +0.25(+0.56%) |
Jun 15, 2015 | 44.07 | 44.66 | 43.82 | 44.20 | 588,906 | -0.22(-0.50%) |
Jun 12, 2015 | 44.89 | 44.94 | 44.42 | 44.42 | 818,542 | -0.70(-1.55%) |
Jun 11, 2015 | 45.05 | 45.22 | 44.42 | 45.12 | 647,480 | +0.14(+0.32%) |
Jun 10, 2015 | 44.94 | 45.28 | 44.71 | 44.98 | 592,155 | +0.19(+0.42%) |
Jun 09, 2015 | 44.94 | 44.94 | 44.42 | 44.79 | 485,955 | -0.20(-0.44%) |
Jun 08, 2015 | 45.41 | 45.62 | 44.99 | 44.99 | 400,070 | -0.63(-1.38%) |
Jun 05, 2015 | 45.68 | 45.68 | 45.26 | 45.62 | 564,245 | -0.05(-0.11%) |
Jun 04, 2015 | 46.12 | 46.35 | 45.62 | 45.67 | 423,324 | -0.53(-1.14%) |
Jun 03, 2015 | 46.04 | 46.55 | 45.71 | 46.20 | 720,076 | +0.36(+0.78%) |
Jun 02, 2015 | 46.03 | 46.14 | 45.62 | 45.84 | 958,368 | -0.40(-0.87%) |
Jun 01, 2015 | 46.27 | 46.62 | 45.75 | 46.24 | 956,871 | +0.09(+0.18%) |
May 29, 2015 | 46.43 | 46.56 | 46.08 | 46.15 | 931,231 | -0.33(-0.71%) |
May 28, 2015 | 46.49 | 46.70 | 46.30 | 46.49 | 702,527 | -0.13(-0.27%) |
May 27, 2015 | 45.99 | 46.79 | 45.81 | 46.61 | 901,819 | +0.73(+1.60%) |
May 26, 2015 | 45.79 | 45.92 | 45.45 | 45.88 | 1,059,644 | -0.19(-0.41%) |
May 22, 2015 | 45.95 | 46.07 | 46.07 | 46.07 | 570,405 | -0.08(-0.17%) |
May 21, 2015 | 46.42 | 46.63 | 46.08 | 46.14 | 702,216 | -0.32(-0.68%) |
May 20, 2015 | 46.21 | 46.58 | 46.03 | 46.46 | 822,120 | +0.32(+0.68%) |
May 19, 2015 | 45.90 | 46.21 | 45.74 | 46.14 | 825,481 | +0.33(+0.73%) |
May 18, 2015 | 44.84 | 45.93 | 44.80 | 45.81 | 873,780 | +0.88(+1.95%) |
May 15, 2015 | 44.13 | 44.96 | 44.13 | 44.94 | 933,124 | +0.89(+2.01%) |
May 14, 2015 | 44.08 | 44.23 | 43.84 | 44.05 | 1,020,435 | +0.15(+0.35%) |
May 13, 2015 | 43.94 | 44.19 | 43.70 | 43.90 | 782,418 | +0.09(+0.19%) |
May 12, 2015 | 43.52 | 44.04 | 43.17 | 43.81 | 787,123 | +0.17(+0.39%) |
May 11, 2015 | 43.43 | 44.16 | 43.28 | 43.64 | 1,975,003 | +0.17(+0.39%) |
May 08, 2015 | 45.57 | 45.82 | 43.06 | 43.47 | 2,373,318 | -2.62(-5.67%) |
May 07, 2015 | 45.70 | 46.32 | 45.56 | 46.09 | 560,729 | +0.27(+0.60%) |
May 06, 2015 | 46.04 | 46.27 | 45.60 | 45.81 | 573,306 | -0.04(-0.09%) |
May 05, 2015 | 46.12 | 46.32 | 45.69 | 45.86 | 377,642 | -0.39(-0.85%) |
May 04, 2015 | 46.29 | 46.59 | 46.21 | 46.25 | 455,838 | -0.04(-0.09%) |
May 01, 2015 | 46.14 | 46.53 | 46.05 | 46.29 | 691,592 | +0.36(+0.78%) |
Apr 30, 2015 | 46.13 | 46.48 | 45.77 | 45.93 | 715,897 | -0.40(-0.86%) |
Apr 29, 2015 | 46.07 | 46.60 | 46.02 | 46.33 | 650,150 | +0.16(+0.35%) |
Apr 28, 2015 | 45.71 | 46.33 | 45.59 | 46.17 | 851,716 | +0.37(+0.80%) |
Apr 27, 2015 | 46.49 | 46.50 | 45.75 | 45.80 | 496,579 | -0.69(-1.48%) |
Apr 24, 2015 | 46.27 | 46.64 | 46.09 | 46.49 | 553,429 | +0.60(+1.32%) |
Apr 23, 2015 | 45.44 | 46.02 | 45.44 | 45.89 | 510,902 | +0.27(+0.60%) |
Apr 22, 2015 | 45.78 | 45.78 | 45.45 | 45.62 | 328,846 | -0.03(-0.07%) |
Apr 21, 2015 | 45.56 | 45.82 | 45.30 | 45.65 | 462,935 | +0.37(+0.83%) |
Apr 20, 2015 | 45.07 | 45.41 | 44.92 | 45.28 | 505,102 | +0.48(+1.06%) |
Apr 17, 2015 | 45.51 | 45.51 | 44.64 | 44.80 | 621,922 | -1.01(-2.21%) |
Apr 16, 2015 | 45.78 | 45.88 | 45.59 | 45.81 | 389,453 | -0.09(-0.20%) |
Apr 15, 2015 | 46.16 | 46.50 | 45.89 | 45.91 | 499,059 | -0.03(-0.06%) |
Apr 14, 2015 | 45.91 | 46.14 | 45.77 | 45.93 | 522,424 | -0.08(-0.17%) |
Apr 13, 2015 | 46.05 | 46.36 | 46.00 | 46.01 | 348,877 | -0.12(-0.26%) |
Apr 10, 2015 | 46.23 | 46.43 | 45.97 | 46.13 | 468,250 | -0.09(-0.18%) |
Apr 09, 2015 | 46.26 | 46.62 | 45.96 | 46.21 | 584,785 | -0.27(-0.59%) |
Apr 08, 2015 | 46.26 | 46.74 | 46.26 | 46.49 | 649,900 | +0.09(+0.18%) |
Apr 07, 2015 | 47.06 | 47.24 | 46.38 | 46.40 | 778,366 | -0.90(-1.91%) |
Apr 06, 2015 | 46.74 | 47.35 | 46.70 | 47.30 | 1,023,291 | +0.09(+0.18%) |
Apr 02, 2015 | 46.60 | 47.22 | 47.22 | 47.22 | 831,366 | +0.45(+0.97%) |