Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 44.57 | 44.57 | 43.57 | 43.70 | 3,081,107 | -0.48(-1.08%) |
Jun 29, 2015 | 45.14 | 45.26 | 43.97 | 44.18 | 2,938,371 | -1.56(-3.41%) |
Jun 26, 2015 | 45.88 | 45.95 | 45.38 | 45.74 | 1,855,795 | +0.04(+0.08%) |
Jun 25, 2015 | 46.04 | 46.44 | 45.64 | 45.70 | 2,086,782 | -0.22(-0.49%) |
Jun 24, 2015 | 46.36 | 46.46 | 45.72 | 45.92 | 2,964,170 | -0.53(-1.14%) |
Jun 23, 2015 | 46.78 | 46.93 | 46.27 | 46.45 | 1,678,166 | -0.28(-0.59%) |
Jun 22, 2015 | 46.77 | 46.96 | 46.54 | 46.73 | 1,274,872 | +0.32(+0.68%) |
Jun 19, 2015 | 46.58 | 46.73 | 46.04 | 46.41 | 3,291,303 | -0.42(-0.89%) |
Jun 18, 2015 | 46.61 | 46.98 | 46.39 | 46.83 | 1,014,656 | +0.32(+0.68%) |
Jun 17, 2015 | 46.29 | 46.64 | 46.13 | 46.51 | 1,683,811 | +0.24(+0.52%) |
Jun 16, 2015 | 46.20 | 46.42 | 45.99 | 46.28 | 880,915 | +0.11(+0.23%) |
Jun 15, 2015 | 46.03 | 46.38 | 45.78 | 46.17 | 1,401,942 | -0.35(-0.74%) |
Jun 12, 2015 | 46.42 | 46.66 | 46.30 | 46.51 | 1,227,340 | -0.23(-0.49%) |
Jun 11, 2015 | 46.89 | 47.21 | 46.66 | 46.74 | 1,252,405 | -0.12(-0.26%) |
Jun 10, 2015 | 46.51 | 46.97 | 46.24 | 46.87 | 1,600,470 | +0.75(+1.62%) |
Jun 09, 2015 | 46.09 | 46.31 | 45.66 | 46.12 | 1,124,456 | +0.08(+0.17%) |
Jun 08, 2015 | 46.13 | 46.61 | 46.04 | 46.04 | 1,401,992 | -0.13(-0.28%) |
Jun 05, 2015 | 46.35 | 46.51 | 46.01 | 46.18 | 2,042,378 | -0.36(-0.78%) |
Jun 04, 2015 | 46.98 | 47.12 | 46.36 | 46.54 | 2,157,967 | -0.84(-1.77%) |
Jun 03, 2015 | 47.08 | 47.91 | 46.71 | 47.37 | 1,989,650 | +0.33(+0.70%) |
Jun 02, 2015 | 46.55 | 47.30 | 46.42 | 47.04 | 1,463,291 | +0.25(+0.54%) |
Jun 01, 2015 | 46.38 | 46.94 | 46.11 | 46.79 | 1,732,609 | +0.55(+1.18%) |
May 29, 2015 | 46.36 | 46.56 | 45.88 | 46.24 | 2,143,326 | -0.18(-0.38%) |
May 28, 2015 | 46.54 | 46.69 | 46.01 | 46.42 | 1,598,325 | -0.22(-0.46%) |
May 27, 2015 | 46.41 | 46.71 | 46.34 | 46.64 | 901,037 | +0.29(+0.63%) |
May 26, 2015 | 46.58 | 46.71 | 46.17 | 46.35 | 1,190,848 | -0.53(-1.13%) |
May 22, 2015 | 47.12 | 46.87 | 46.87 | 46.87 | 665,688 | -0.35(-0.73%) |
May 21, 2015 | 46.52 | 47.33 | 46.52 | 47.22 | 1,035,637 | +0.58(+1.25%) |
May 20, 2015 | 47.00 | 47.11 | 46.44 | 46.64 | 1,173,735 | -0.15(-0.33%) |
May 19, 2015 | 47.34 | 47.51 | 46.66 | 46.79 | 1,401,580 | -0.54(-1.13%) |
May 18, 2015 | 47.29 | 47.52 | 47.15 | 47.33 | 1,581,311 | -0.10(-0.21%) |
May 15, 2015 | 47.26 | 47.45 | 47.03 | 47.43 | 943,145 | +0.12(+0.26%) |
May 14, 2015 | 47.18 | 47.37 | 47.00 | 47.30 | 1,222,092 | +0.29(+0.62%) |
May 13, 2015 | 46.86 | 47.14 | 46.54 | 47.01 | 1,375,946 | +0.26(+0.56%) |
May 12, 2015 | 46.52 | 46.97 | 46.24 | 46.75 | 1,532,970 | +0.16(+0.35%) |
May 11, 2015 | 47.08 | 47.39 | 46.57 | 46.59 | 1,497,906 | -0.41(-0.88%) |
May 08, 2015 | 46.80 | 47.18 | 46.76 | 47.00 | 1,379,590 | +0.56(+1.21%) |
May 07, 2015 | 46.47 | 46.78 | 46.38 | 46.44 | 1,333,056 | -0.06(-0.13%) |
May 06, 2015 | 46.61 | 46.76 | 46.21 | 46.51 | 2,097,732 | +0.07(+0.15%) |
May 05, 2015 | 46.43 | 47.30 | 46.21 | 46.44 | 2,488,193 | +0.01(+0.02%) |
May 04, 2015 | 45.65 | 46.45 | 45.65 | 46.43 | 3,486,854 | +0.78(+1.71%) |
May 01, 2015 | 45.74 | 45.80 | 45.13 | 45.65 | 2,940,748 | +0.23(+0.51%) |
Apr 30, 2015 | 44.01 | 45.72 | 43.87 | 45.42 | 5,486,208 | -1.32(-2.82%) |
Apr 29, 2015 | 46.85 | 47.26 | 46.25 | 46.74 | 2,077,940 | -0.12(-0.25%) |
Apr 28, 2015 | 47.04 | 47.04 | 46.44 | 46.85 | 1,561,375 | -0.12(-0.26%) |
Apr 27, 2015 | 46.71 | 47.08 | 46.44 | 46.97 | 1,552,953 | +0.34(+0.72%) |
Apr 24, 2015 | 46.74 | 46.82 | 46.22 | 46.64 | 1,155,978 | +0.08(+0.16%) |
Apr 23, 2015 | 46.51 | 46.91 | 46.21 | 46.56 | 1,813,291 | -0.23(-0.49%) |
Apr 22, 2015 | 46.79 | 46.87 | 46.32 | 46.79 | 1,125,660 | +0.03(+0.07%) |
Apr 21, 2015 | 46.99 | 47.44 | 46.58 | 46.76 | 1,016,373 | -0.15(-0.33%) |
Apr 20, 2015 | 46.89 | 47.27 | 46.68 | 46.91 | 1,136,249 | +0.33(+0.71%) |
Apr 17, 2015 | 46.22 | 46.66 | 45.73 | 46.58 | 2,387,551 | -0.13(-0.28%) |
Apr 16, 2015 | 46.51 | 46.94 | 46.36 | 46.71 | 991,086 | +0.12(+0.25%) |
Apr 15, 2015 | 46.60 | 46.83 | 46.28 | 46.60 | 1,433,390 | +0.15(+0.33%) |
Apr 14, 2015 | 46.48 | 46.70 | 46.17 | 46.44 | 1,212,140 | +0.02(+0.05%) |
Apr 13, 2015 | 46.99 | 47.17 | 46.36 | 46.42 | 904,048 | -0.61(-1.30%) |
Apr 10, 2015 | 47.37 | 47.40 | 46.72 | 47.04 | 1,283,057 | -0.31(-0.65%) |
Apr 09, 2015 | 47.10 | 47.50 | 47.00 | 47.34 | 914,971 | +0.11(+0.23%) |
Apr 08, 2015 | 46.87 | 47.26 | 46.67 | 47.23 | 1,357,767 | +0.45(+0.95%) |
Apr 07, 2015 | 47.49 | 47.56 | 46.70 | 46.79 | 1,476,434 | -0.84(-1.76%) |
Apr 06, 2015 | 46.69 | 48.10 | 46.50 | 47.63 | 3,276,020 | +0.76(+1.62%) |
Apr 02, 2015 | 46.23 | 46.87 | 46.87 | 46.87 | 1,321,079 | +0.77(+1.66%) |