Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 44.45 | 44.67 | 44.03 | 44.26 | 232,071 | +0.19(+0.43%) |
Jun 29, 2015 | 45.63 | 45.80 | 44.01 | 44.07 | 329,746 | -1.76(-3.84%) |
Jun 26, 2015 | 45.61 | 46.03 | 45.36 | 45.83 | 508,870 | +0.52(+1.15%) |
Jun 25, 2015 | 45.69 | 45.79 | 44.99 | 45.31 | 244,021 | -0.23(-0.50%) |
Jun 24, 2015 | 45.82 | 46.22 | 45.41 | 45.54 | 204,942 | -0.39(-0.85%) |
Jun 23, 2015 | 45.90 | 46.05 | 45.67 | 45.93 | 225,885 | +0.19(+0.42%) |
Jun 22, 2015 | 45.62 | 45.82 | 45.41 | 45.74 | 393,278 | +0.30(+0.67%) |
Jun 19, 2015 | 45.81 | 45.81 | 45.43 | 45.43 | 304,776 | -0.28(-0.60%) |
Jun 18, 2015 | 45.15 | 45.92 | 45.12 | 45.71 | 230,388 | +0.67(+1.48%) |
Jun 17, 2015 | 45.41 | 45.41 | 44.87 | 45.04 | 227,930 | -0.21(-0.46%) |
Jun 16, 2015 | 45.42 | 45.68 | 45.21 | 45.25 | 311,332 | -0.24(-0.52%) |
Jun 15, 2015 | 45.36 | 45.79 | 45.05 | 45.49 | 301,326 | -0.25(-0.54%) |
Jun 12, 2015 | 45.64 | 46.10 | 45.47 | 45.74 | 178,951 | -0.07(-0.15%) |
Jun 11, 2015 | 45.97 | 46.28 | 45.60 | 45.80 | 284,816 | +0.01(+0.02%) |
Jun 10, 2015 | 45.73 | 46.30 | 45.43 | 45.79 | 298,935 | +0.40(+0.88%) |
Jun 09, 2015 | 45.52 | 45.94 | 45.18 | 45.40 | 556,114 | +0.00(+0.00%) |
Jun 08, 2015 | 44.96 | 45.48 | 44.86 | 45.40 | 329,625 | +0.29(+0.65%) |
Jun 05, 2015 | 44.85 | 45.12 | 44.26 | 45.10 | 310,903 | +0.37(+0.83%) |
Jun 04, 2015 | 44.37 | 44.95 | 44.34 | 44.73 | 200,554 | +0.04(+0.09%) |
Jun 03, 2015 | 44.17 | 45.04 | 43.80 | 44.69 | 250,468 | +0.60(+1.36%) |
Jun 02, 2015 | 43.82 | 44.66 | 43.80 | 44.09 | 292,127 | +0.10(+0.24%) |
Jun 01, 2015 | 44.51 | 44.51 | 43.70 | 43.99 | 350,114 | -0.25(-0.56%) |
May 29, 2015 | 43.94 | 44.39 | 43.82 | 44.24 | 408,956 | +0.24(+0.54%) |
May 28, 2015 | 44.13 | 44.42 | 43.85 | 44.00 | 249,170 | -0.21(-0.47%) |
May 27, 2015 | 43.42 | 44.46 | 43.36 | 44.21 | 358,246 | +0.82(+1.88%) |
May 26, 2015 | 44.05 | 44.08 | 43.40 | 43.39 | 368,554 | -0.64(-1.45%) |
May 22, 2015 | 42.20 | 44.03 | 44.03 | 44.03 | 1,208,996 | +0.52(+1.20%) |
May 21, 2015 | 43.25 | 44.22 | 42.92 | 43.50 | 586,062 | +0.05(+0.11%) |
May 20, 2015 | 44.17 | 44.58 | 42.92 | 43.46 | 433,287 | -0.82(-1.85%) |
May 19, 2015 | 44.72 | 45.48 | 43.19 | 44.27 | 570,972 | -0.73(-1.63%) |
May 18, 2015 | 44.51 | 45.04 | 44.17 | 45.01 | 304,944 | +0.46(+1.02%) |
May 15, 2015 | 44.60 | 44.94 | 44.28 | 44.55 | 274,966 | -0.12(-0.28%) |
May 14, 2015 | 45.06 | 45.06 | 44.09 | 44.67 | 304,170 | -0.17(-0.38%) |
May 13, 2015 | 44.81 | 45.25 | 44.56 | 44.84 | 224,684 | +0.00(+0.00%) |
May 12, 2015 | 45.48 | 45.48 | 44.75 | 44.84 | 223,473 | -0.81(-1.77%) |
May 11, 2015 | 45.23 | 45.97 | 45.23 | 45.65 | 216,905 | +0.44(+0.97%) |
May 08, 2015 | 45.64 | 46.21 | 45.00 | 45.21 | 326,108 | +0.06(+0.13%) |
May 07, 2015 | 44.32 | 45.52 | 44.32 | 45.16 | 263,304 | +0.88(+2.00%) |
May 06, 2015 | 44.60 | 44.86 | 44.13 | 44.27 | 325,018 | -0.26(-0.58%) |
May 05, 2015 | 44.76 | 45.12 | 44.25 | 44.53 | 274,228 | -0.49(-1.10%) |
May 04, 2015 | 44.83 | 45.15 | 44.69 | 45.02 | 213,268 | +0.27(+0.59%) |
May 01, 2015 | 44.53 | 45.09 | 44.52 | 44.76 | 230,813 | +0.29(+0.64%) |
Apr 30, 2015 | 44.55 | 44.86 | 44.19 | 44.47 | 442,922 | +0.02(+0.04%) |
Apr 29, 2015 | 45.63 | 45.63 | 44.21 | 44.45 | 429,706 | -1.28(-2.80%) |
Apr 28, 2015 | 45.97 | 46.15 | 45.39 | 45.74 | 374,457 | -0.09(-0.19%) |
Apr 27, 2015 | 46.73 | 46.93 | 45.62 | 45.82 | 380,623 | -0.71(-1.53%) |
Apr 24, 2015 | 46.81 | 46.94 | 46.49 | 46.54 | 198,502 | -0.12(-0.26%) |
Apr 23, 2015 | 46.76 | 47.16 | 46.30 | 46.66 | 174,936 | -0.08(-0.16%) |
Apr 22, 2015 | 46.37 | 47.03 | 45.92 | 46.74 | 209,101 | +0.27(+0.57%) |
Apr 21, 2015 | 46.48 | 46.81 | 46.15 | 46.47 | 265,043 | +0.22(+0.47%) |
Apr 20, 2015 | 45.76 | 46.32 | 45.59 | 46.25 | 233,782 | +0.67(+1.48%) |
Apr 17, 2015 | 46.36 | 46.51 | 45.48 | 45.58 | 391,082 | -0.85(-1.82%) |
Apr 16, 2015 | 46.52 | 46.74 | 46.34 | 46.42 | 476,202 | +0.04(+0.08%) |
Apr 15, 2015 | 46.55 | 46.84 | 46.11 | 46.38 | 211,350 | +0.00(+0.00%) |
Apr 14, 2015 | 47.31 | 47.79 | 46.28 | 46.38 | 279,946 | -0.73(-1.55%) |
Apr 13, 2015 | 47.36 | 47.51 | 46.99 | 47.12 | 247,061 | -0.15(-0.32%) |
Apr 10, 2015 | 47.44 | 47.54 | 46.91 | 47.27 | 167,430 | +0.04(+0.08%) |
Apr 09, 2015 | 47.22 | 47.52 | 47.02 | 47.23 | 228,759 | -0.08(-0.16%) |
Apr 08, 2015 | 46.78 | 47.32 | 46.58 | 47.31 | 226,741 | +0.57(+1.22%) |
Apr 07, 2015 | 47.14 | 47.65 | 46.68 | 46.74 | 381,555 | -0.55(-1.17%) |
Apr 06, 2015 | 46.92 | 47.69 | 46.92 | 47.29 | 182,666 | +0.21(+0.44%) |
Apr 02, 2015 | 47.05 | 47.08 | 47.08 | 47.08 | 435,971 | +0.19(+0.41%) |