Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.21 | 46.49 | 45.92 | 46.24 | 234,749 | +0.35(+0.76%) |
Jun 29, 2015 | 46.75 | 46.96 | 45.83 | 45.89 | 180,687 | -1.10(-2.34%) |
Jun 26, 2015 | 47.28 | 47.75 | 46.88 | 46.99 | 333,435 | -0.28(-0.59%) |
Jun 25, 2015 | 47.17 | 47.30 | 46.85 | 47.27 | 174,765 | +0.38(+0.81%) |
Jun 24, 2015 | 47.40 | 47.80 | 46.80 | 46.89 | 148,691 | -0.52(-1.10%) |
Jun 23, 2015 | 47.28 | 47.64 | 47.04 | 47.41 | 150,094 | +0.09(+0.19%) |
Jun 22, 2015 | 47.01 | 47.55 | 46.92 | 47.32 | 184,462 | +0.53(+1.13%) |
Jun 19, 2015 | 47.13 | 47.18 | 46.62 | 46.79 | 382,907 | -0.29(-0.62%) |
Jun 18, 2015 | 46.39 | 47.37 | 46.39 | 47.08 | 289,180 | +0.79(+1.71%) |
Jun 17, 2015 | 46.25 | 46.52 | 46.11 | 46.29 | 250,243 | +0.14(+0.30%) |
Jun 16, 2015 | 44.93 | 46.30 | 44.93 | 46.15 | 270,495 | +1.09(+2.42%) |
Jun 15, 2015 | 44.71 | 45.22 | 44.34 | 45.06 | 229,404 | -0.04(-0.09%) |
Jun 12, 2015 | 45.24 | 45.30 | 44.76 | 45.10 | 224,166 | -0.16(-0.35%) |
Jun 11, 2015 | 44.29 | 45.45 | 44.26 | 45.26 | 248,536 | +1.01(+2.28%) |
Jun 10, 2015 | 43.75 | 44.56 | 43.54 | 44.25 | 283,018 | +0.55(+1.26%) |
Jun 09, 2015 | 43.69 | 43.87 | 43.20 | 43.70 | 181,148 | -0.05(-0.11%) |
Jun 08, 2015 | 44.09 | 44.37 | 43.70 | 43.75 | 217,417 | -0.46(-1.04%) |
Jun 05, 2015 | 43.59 | 44.28 | 43.56 | 44.21 | 342,318 | +0.59(+1.35%) |
Jun 04, 2015 | 44.74 | 44.80 | 43.50 | 43.62 | 327,415 | -1.38(-3.07%) |
Jun 03, 2015 | 44.94 | 45.28 | 44.62 | 45.00 | 237,422 | +0.10(+0.22%) |
Jun 02, 2015 | 44.31 | 44.92 | 44.00 | 44.90 | 351,012 | +0.25(+0.56%) |
Jun 01, 2015 | 44.17 | 44.76 | 43.42 | 44.65 | 240,937 | +0.73(+1.66%) |
May 29, 2015 | 44.26 | 44.72 | 43.90 | 43.92 | 597,927 | -0.12(-0.27%) |
May 28, 2015 | 43.69 | 44.10 | 43.50 | 44.04 | 225,065 | +0.36(+0.82%) |
May 27, 2015 | 43.32 | 43.84 | 43.05 | 43.68 | 237,554 | +0.39(+0.90%) |
May 26, 2015 | 43.44 | 43.55 | 42.84 | 43.29 | 231,007 | -0.35(-0.80%) |
May 22, 2015 | 43.60 | 43.64 | 43.64 | 43.64 | 139,300 | -0.04(-0.09%) |
May 21, 2015 | 43.31 | 43.86 | 42.98 | 43.68 | 223,220 | +0.21(+0.48%) |
May 20, 2015 | 43.15 | 43.54 | 42.77 | 43.47 | 259,420 | +0.26(+0.60%) |
May 19, 2015 | 43.74 | 43.80 | 42.98 | 43.21 | 446,654 | -0.68(-1.55%) |
May 18, 2015 | 42.95 | 43.91 | 42.71 | 43.89 | 340,238 | +0.88(+2.05%) |
May 15, 2015 | 43.50 | 43.74 | 42.91 | 43.01 | 475,379 | -0.40(-0.92%) |
May 14, 2015 | 43.25 | 45.24 | 41.92 | 43.41 | 1,172,307 | +1.76(+4.23%) |
May 13, 2015 | 41.29 | 41.73 | 40.87 | 41.65 | 424,348 | +0.29(+0.70%) |
May 12, 2015 | 41.24 | 41.49 | 40.86 | 41.36 | 207,330 | -0.08(-0.19%) |
May 11, 2015 | 41.36 | 42.03 | 41.26 | 41.44 | 421,384 | +0.17(+0.41%) |
May 08, 2015 | 40.35 | 41.53 | 40.35 | 41.27 | 404,538 | +1.19(+2.97%) |
May 07, 2015 | 39.97 | 40.70 | 39.97 | 40.08 | 265,128 | +0.09(+0.23%) |
May 06, 2015 | 39.95 | 40.13 | 39.58 | 39.99 | 317,284 | +0.27(+0.68%) |
May 05, 2015 | 40.00 | 40.13 | 39.64 | 39.72 | 331,339 | -0.33(-0.82%) |
May 04, 2015 | 39.86 | 40.15 | 39.73 | 40.05 | 363,554 | +0.35(+0.88%) |
May 01, 2015 | 39.25 | 39.98 | 39.25 | 39.70 | 642,172 | +0.45(+1.15%) |
Apr 30, 2015 | 40.67 | 40.91 | 39.10 | 39.25 | 612,370 | -1.49(-3.66%) |
Apr 29, 2015 | 41.49 | 41.94 | 40.72 | 40.74 | 361,623 | -0.83(-2.00%) |
Apr 28, 2015 | 41.88 | 42.44 | 41.13 | 41.57 | 437,398 | -0.32(-0.76%) |
Apr 27, 2015 | 42.68 | 43.00 | 41.85 | 41.89 | 369,113 | -0.57(-1.34%) |
Apr 24, 2015 | 42.77 | 42.96 | 42.39 | 42.46 | 473,367 | -0.27(-0.63%) |
Apr 23, 2015 | 43.15 | 43.42 | 42.67 | 42.73 | 406,153 | -0.43(-1.00%) |
Apr 22, 2015 | 44.17 | 44.17 | 43.09 | 43.16 | 274,651 | -1.02(-2.31%) |
Apr 21, 2015 | 44.34 | 44.45 | 44.00 | 44.18 | 315,539 | -0.12(-0.27%) |
Apr 20, 2015 | 43.98 | 44.58 | 43.79 | 44.30 | 216,829 | +0.48(+1.10%) |
Apr 17, 2015 | 44.22 | 44.59 | 43.70 | 43.82 | 342,567 | -0.68(-1.53%) |
Apr 16, 2015 | 44.60 | 44.73 | 44.07 | 44.50 | 324,667 | -0.19(-0.43%) |
Apr 15, 2015 | 44.66 | 44.98 | 44.44 | 44.69 | 360,729 | +0.04(+0.09%) |
Apr 14, 2015 | 44.72 | 44.83 | 43.92 | 44.65 | 288,799 | +0.00(+0.00%) |
Apr 13, 2015 | 44.45 | 44.95 | 44.44 | 44.65 | 337,661 | +0.35(+0.79%) |
Apr 10, 2015 | 44.28 | 44.40 | 43.78 | 44.30 | 485,979 | +0.31(+0.70%) |
Apr 09, 2015 | 44.01 | 45.00 | 43.50 | 43.99 | 761,260 | +0.09(+0.21%) |
Apr 08, 2015 | 43.70 | 44.43 | 43.51 | 43.90 | 625,648 | +0.32(+0.73%) |
Apr 07, 2015 | 43.65 | 44.23 | 43.46 | 43.58 | 307,082 | -0.01(-0.02%) |
Apr 06, 2015 | 43.48 | 43.89 | 43.31 | 43.59 | 437,712 | +0.02(+0.05%) |
Apr 02, 2015 | 43.84 | 43.57 | 43.57 | 43.57 | 400,100 | -0.13(-0.30%) |