Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.22 | 43.22 | 42.75 | 42.91 | 85,461 | +0.05(+0.12%) |
Jun 29, 2015 | 43.32 | 43.46 | 42.85 | 42.86 | 324,079 | -0.77(-1.77%) |
Jun 26, 2015 | 43.57 | 43.64 | 43.43 | 43.63 | 69,283 | +0.15(+0.35%) |
Jun 25, 2015 | 43.79 | 43.80 | 43.48 | 43.48 | 99,724 | -0.26(-0.59%) |
Jun 24, 2015 | 43.93 | 43.99 | 43.71 | 43.74 | 32,248 | -0.27(-0.61%) |
Jun 23, 2015 | 44.07 | 44.10 | 43.96 | 44.00 | 69,632 | -0.01(-0.03%) |
Jun 22, 2015 | 44.07 | 44.21 | 43.99 | 44.02 | 48,320 | +0.19(+0.44%) |
Jun 19, 2015 | 43.96 | 44.04 | 43.83 | 43.83 | 44,328 | -0.20(-0.46%) |
Jun 18, 2015 | 43.71 | 44.10 | 43.71 | 44.03 | 39,989 | +0.45(+1.04%) |
Jun 17, 2015 | 43.49 | 43.65 | 43.31 | 43.57 | 58,558 | +0.14(+0.31%) |
Jun 16, 2015 | 43.20 | 43.44 | 43.11 | 43.44 | 78,445 | +0.29(+0.68%) |
Jun 15, 2015 | 43.11 | 43.33 | 43.05 | 43.14 | 54,475 | -0.25(-0.58%) |
Jun 12, 2015 | 43.51 | 43.51 | 43.31 | 43.39 | 28,224 | -0.31(-0.71%) |
Jun 11, 2015 | 43.63 | 43.75 | 43.63 | 43.70 | 74,487 | +0.17(+0.38%) |
Jun 10, 2015 | 43.46 | 43.65 | 43.39 | 43.54 | 75,928 | +0.37(+0.87%) |
Jun 09, 2015 | 43.19 | 43.29 | 43.14 | 43.16 | 43,416 | -0.04(-0.08%) |
Jun 08, 2015 | 43.22 | 43.28 | 43.16 | 43.20 | 86,744 | -0.06(-0.15%) |
Jun 05, 2015 | 43.44 | 43.49 | 43.23 | 43.26 | 56,262 | -0.29(-0.66%) |
Jun 04, 2015 | 43.65 | 43.81 | 43.50 | 43.55 | 51,719 | -0.27(-0.63%) |
Jun 03, 2015 | 43.95 | 43.98 | 43.79 | 43.83 | 30,398 | -0.09(-0.21%) |
Jun 02, 2015 | 43.92 | 44.02 | 43.78 | 43.92 | 71,270 | -0.06(-0.15%) |
Jun 01, 2015 | 44.11 | 44.14 | 43.92 | 43.98 | 49,429 | -0.02(-0.05%) |
May 29, 2015 | 44.14 | 44.16 | 43.93 | 44.01 | 55,965 | -0.18(-0.41%) |
May 28, 2015 | 44.13 | 44.20 | 44.00 | 44.19 | 41,015 | -0.01(-0.02%) |
May 27, 2015 | 44.04 | 44.19 | 43.96 | 44.19 | 49,926 | +0.27(+0.61%) |
May 26, 2015 | 44.16 | 44.16 | 43.81 | 43.93 | 36,178 | -0.37(-0.84%) |
May 22, 2015 | 44.37 | 44.30 | 44.30 | 44.30 | 39,470 | -0.19(-0.42%) |
May 21, 2015 | 44.37 | 44.52 | 44.37 | 44.49 | 52,258 | +0.06(+0.13%) |
May 20, 2015 | 44.39 | 44.56 | 44.37 | 44.43 | 28,166 | +0.08(+0.18%) |
May 19, 2015 | 44.39 | 44.44 | 44.29 | 44.35 | 49,623 | -0.09(-0.19%) |
May 18, 2015 | 44.40 | 44.47 | 44.32 | 44.44 | 123,952 | +0.01(+0.02%) |
May 15, 2015 | 44.32 | 44.46 | 44.28 | 44.43 | 41,539 | +0.16(+0.36%) |
May 14, 2015 | 44.06 | 44.29 | 44.06 | 44.27 | 42,418 | +0.41(+0.95%) |
May 13, 2015 | 44.04 | 44.17 | 43.81 | 43.86 | 36,090 | -0.11(-0.24%) |
May 12, 2015 | 43.83 | 44.03 | 43.69 | 43.96 | 28,260 | -0.05(-0.10%) |
May 11, 2015 | 44.34 | 44.34 | 43.95 | 44.01 | 35,523 | -0.36(-0.80%) |
May 08, 2015 | 44.20 | 44.44 | 44.20 | 44.37 | 31,825 | +0.47(+1.06%) |
May 07, 2015 | 43.75 | 43.98 | 43.63 | 43.90 | 30,677 | +0.15(+0.34%) |
May 06, 2015 | 44.04 | 44.04 | 43.52 | 43.75 | 120,800 | -0.13(-0.29%) |
May 05, 2015 | 44.39 | 44.40 | 43.83 | 43.88 | 38,183 | -0.51(-1.15%) |
May 04, 2015 | 44.37 | 44.59 | 44.36 | 44.39 | 77,943 | +0.07(+0.16%) |
May 01, 2015 | 44.25 | 44.33 | 44.12 | 44.32 | 40,651 | +0.23(+0.52%) |
Apr 30, 2015 | 44.36 | 44.36 | 43.96 | 44.09 | 52,205 | -0.34(-0.78%) |
Apr 29, 2015 | 44.46 | 44.57 | 44.34 | 44.43 | 38,200 | -0.29(-0.66%) |
Apr 28, 2015 | 44.50 | 44.72 | 44.34 | 44.72 | 51,484 | +0.33(+0.74%) |
Apr 27, 2015 | 44.67 | 44.70 | 44.35 | 44.39 | 90,242 | -0.19(-0.43%) |
Apr 24, 2015 | 44.65 | 44.67 | 44.53 | 44.59 | 35,355 | +0.01(+0.02%) |
Apr 23, 2015 | 44.42 | 44.74 | 44.38 | 44.58 | 86,440 | +0.15(+0.34%) |
Apr 22, 2015 | 44.34 | 44.46 | 44.19 | 44.43 | 30,459 | +0.17(+0.38%) |
Apr 21, 2015 | 44.45 | 44.57 | 44.17 | 44.26 | 63,480 | -0.19(-0.44%) |
Apr 20, 2015 | 44.32 | 44.59 | 44.32 | 44.45 | 43,384 | +0.34(+0.76%) |
Apr 17, 2015 | 44.29 | 44.29 | 43.96 | 44.11 | 72,911 | -0.38(-0.85%) |
Apr 16, 2015 | 44.45 | 44.65 | 44.32 | 44.49 | 72,117 | +0.03(+0.06%) |
Apr 15, 2015 | 44.36 | 44.61 | 44.36 | 44.46 | 66,269 | +0.23(+0.52%) |
Apr 14, 2015 | 44.00 | 44.33 | 43.99 | 44.24 | 92,966 | +0.23(+0.52%) |
Apr 13, 2015 | 44.22 | 44.27 | 44.01 | 44.01 | 48,072 | -0.26(-0.60%) |
Apr 10, 2015 | 44.04 | 44.30 | 44.04 | 44.27 | 87,368 | +0.40(+0.91%) |
Apr 09, 2015 | 43.76 | 43.91 | 43.57 | 43.87 | 111,881 | +0.14(+0.33%) |
Apr 08, 2015 | 43.94 | 43.94 | 43.66 | 43.73 | 58,630 | -0.10(-0.23%) |
Apr 07, 2015 | 44.03 | 44.03 | 43.79 | 43.83 | 93,836 | -0.15(-0.34%) |
Apr 06, 2015 | 43.56 | 44.12 | 43.56 | 43.98 | 85,001 | +0.33(+0.75%) |
Apr 02, 2015 | 43.37 | 43.65 | 43.65 | 43.65 | 48,780 | +0.26(+0.59%) |