Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.41 | 45.99 | 45.19 | 45.48 | 66,360 | +0.07(+0.15%) |
Jun 29, 2015 | 46.38 | 46.41 | 45.24 | 45.41 | 73,983 | -1.15(-2.46%) |
Jun 26, 2015 | 47.22 | 47.22 | 46.25 | 46.55 | 125,232 | -0.74(-1.57%) |
Jun 25, 2015 | 47.29 | 47.33 | 46.94 | 47.30 | 77,530 | +0.07(+0.15%) |
Jun 24, 2015 | 47.21 | 47.36 | 47.05 | 47.23 | 65,899 | +0.04(+0.09%) |
Jun 23, 2015 | 47.33 | 47.46 | 47.05 | 47.19 | 117,135 | -0.14(-0.30%) |
Jun 22, 2015 | 47.33 | 47.68 | 47.08 | 47.33 | 81,927 | +0.03(+0.06%) |
Jun 19, 2015 | 47.33 | 47.64 | 47.20 | 47.30 | 169,317 | -0.12(-0.26%) |
Jun 18, 2015 | 47.38 | 47.93 | 47.29 | 47.42 | 94,794 | +0.05(+0.11%) |
Jun 17, 2015 | 47.99 | 48.20 | 47.29 | 47.37 | 125,728 | -0.65(-1.35%) |
Jun 16, 2015 | 47.35 | 48.21 | 47.35 | 48.02 | 124,586 | +0.39(+0.83%) |
Jun 15, 2015 | 47.54 | 47.94 | 46.88 | 47.62 | 101,315 | -0.03(-0.05%) |
Jun 12, 2015 | 47.82 | 48.22 | 47.33 | 47.65 | 157,866 | -0.45(-0.93%) |
Jun 11, 2015 | 48.17 | 48.25 | 47.69 | 48.10 | 72,479 | +0.04(+0.09%) |
Jun 10, 2015 | 48.66 | 48.96 | 47.96 | 48.05 | 174,370 | -0.24(-0.49%) |
Jun 09, 2015 | 48.21 | 48.65 | 47.60 | 48.29 | 97,817 | -0.18(-0.38%) |
Jun 08, 2015 | 48.86 | 49.20 | 48.23 | 48.47 | 115,764 | -0.50(-1.02%) |
Jun 05, 2015 | 50.00 | 50.18 | 48.48 | 48.97 | 191,645 | -0.66(-1.32%) |
Jun 04, 2015 | 49.29 | 50.43 | 49.06 | 49.63 | 209,155 | +0.11(+0.23%) |
Jun 03, 2015 | 47.41 | 49.65 | 47.41 | 49.51 | 201,719 | +2.13(+4.49%) |
Jun 02, 2015 | 43.59 | 48.81 | 43.18 | 47.39 | 521,347 | +3.64(+8.33%) |
Jun 01, 2015 | 43.74 | 43.97 | 41.87 | 43.74 | 167,735 | -0.44(-0.99%) |
May 29, 2015 | 44.42 | 44.64 | 43.81 | 44.18 | 57,497 | -0.26(-0.59%) |
May 28, 2015 | 44.44 | 44.58 | 43.96 | 44.44 | 57,995 | +0.06(+0.14%) |
May 27, 2015 | 43.87 | 44.47 | 43.71 | 44.38 | 79,073 | +0.54(+1.24%) |
May 26, 2015 | 44.54 | 44.80 | 43.33 | 43.84 | 101,810 | -1.09(-2.44%) |
May 22, 2015 | 45.60 | 44.93 | 44.93 | 44.93 | 78,561 | -0.91(-1.99%) |
May 21, 2015 | 47.26 | 47.68 | 45.28 | 45.85 | 126,798 | -1.36(-2.88%) |
May 20, 2015 | 46.63 | 47.89 | 46.52 | 47.20 | 145,687 | +0.63(+1.35%) |
May 19, 2015 | 47.44 | 47.49 | 46.28 | 46.57 | 87,283 | -0.62(-1.32%) |
May 18, 2015 | 45.85 | 47.87 | 45.36 | 47.19 | 161,792 | +1.22(+2.65%) |
May 15, 2015 | 46.59 | 46.60 | 45.76 | 45.98 | 74,465 | -0.57(-1.22%) |
May 14, 2015 | 44.51 | 46.68 | 44.45 | 46.55 | 99,297 | +2.10(+4.73%) |
May 13, 2015 | 44.52 | 44.68 | 43.79 | 44.44 | 92,718 | +0.07(+0.16%) |
May 12, 2015 | 44.23 | 44.40 | 43.19 | 44.37 | 101,446 | +0.14(+0.32%) |
May 11, 2015 | 44.08 | 44.70 | 44.06 | 44.23 | 65,772 | +0.30(+0.68%) |
May 08, 2015 | 45.21 | 45.30 | 43.73 | 43.94 | 88,976 | -1.07(-2.37%) |
May 07, 2015 | 45.54 | 45.57 | 44.58 | 45.00 | 161,675 | -0.67(-1.48%) |
May 06, 2015 | 44.09 | 45.73 | 43.88 | 45.68 | 131,777 | +1.55(+3.51%) |
May 05, 2015 | 44.14 | 44.31 | 43.24 | 44.13 | 109,255 | -0.18(-0.42%) |
May 04, 2015 | 43.91 | 44.49 | 43.80 | 44.31 | 59,840 | +0.29(+0.66%) |
May 01, 2015 | 44.51 | 44.68 | 43.37 | 44.02 | 63,078 | -0.33(-0.75%) |
Apr 30, 2015 | 45.00 | 45.00 | 44.15 | 44.36 | 172,497 | -0.69(-1.54%) |
Apr 29, 2015 | 45.48 | 45.89 | 44.79 | 45.05 | 74,126 | -0.62(-1.36%) |
Apr 28, 2015 | 44.89 | 45.81 | 44.66 | 45.67 | 74,021 | +0.96(+2.15%) |
Apr 27, 2015 | 44.61 | 44.96 | 44.13 | 44.71 | 96,831 | +0.04(+0.10%) |
Apr 24, 2015 | 44.16 | 44.93 | 44.04 | 44.66 | 76,272 | +0.37(+0.83%) |
Apr 23, 2015 | 43.38 | 45.21 | 42.99 | 44.30 | 109,666 | +0.73(+1.67%) |
Apr 22, 2015 | 44.81 | 44.81 | 43.26 | 43.57 | 112,832 | -1.10(-2.47%) |
Apr 21, 2015 | 44.15 | 44.74 | 43.80 | 44.67 | 134,108 | +1.56(+3.62%) |
Apr 20, 2015 | 42.82 | 43.58 | 42.28 | 43.11 | 159,280 | +0.62(+1.46%) |
Apr 17, 2015 | 41.34 | 42.56 | 40.72 | 42.49 | 141,724 | +0.83(+2.00%) |
Apr 16, 2015 | 42.09 | 42.36 | 41.39 | 41.66 | 105,476 | -0.42(-1.00%) |
Apr 15, 2015 | 43.81 | 43.95 | 42.06 | 42.08 | 103,061 | -1.78(-4.05%) |
Apr 14, 2015 | 43.42 | 44.02 | 43.00 | 43.86 | 207,264 | +0.15(+0.34%) |
Apr 13, 2015 | 44.42 | 44.43 | 43.63 | 43.71 | 68,268 | -0.59(-1.32%) |
Apr 10, 2015 | 44.20 | 44.59 | 43.86 | 44.30 | 134,374 | +0.39(+0.88%) |
Apr 09, 2015 | 44.37 | 44.65 | 43.45 | 43.91 | 100,406 | -0.60(-1.34%) |
Apr 08, 2015 | 44.64 | 45.27 | 44.44 | 44.51 | 97,895 | -0.30(-0.66%) |
Apr 07, 2015 | 45.28 | 46.03 | 44.78 | 44.80 | 57,341 | -0.65(-1.43%) |
Apr 06, 2015 | 45.41 | 46.03 | 45.35 | 45.45 | 62,453 | -0.05(-0.12%) |
Apr 02, 2015 | 44.82 | 45.50 | 45.50 | 45.50 | 68,170 | +0.62(+1.39%) |