Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.36 | 44.11 | 42.97 | 43.32 | 1,388,994 | +0.54(+1.27%) |
Jun 29, 2015 | 43.52 | 44.15 | 42.55 | 42.78 | 2,116,198 | -1.70(-3.82%) |
Jun 26, 2015 | 44.16 | 44.77 | 43.76 | 44.48 | 2,524,386 | +0.14(+0.32%) |
Jun 25, 2015 | 44.71 | 45.11 | 44.07 | 44.33 | 1,294,464 | -0.33(-0.74%) |
Jun 24, 2015 | 44.38 | 45.65 | 43.91 | 44.66 | 1,621,464 | +0.23(+0.53%) |
Jun 23, 2015 | 42.90 | 44.47 | 42.90 | 44.43 | 1,417,775 | +1.31(+3.03%) |
Jun 22, 2015 | 41.68 | 43.28 | 41.05 | 43.12 | 1,662,556 | +1.06(+2.52%) |
Jun 19, 2015 | 41.79 | 42.78 | 41.57 | 42.06 | 2,710,686 | -0.34(-0.80%) |
Jun 18, 2015 | 43.69 | 44.03 | 42.36 | 42.40 | 1,725,458 | -1.05(-2.42%) |
Jun 17, 2015 | 45.57 | 45.90 | 43.39 | 43.45 | 1,858,716 | -1.73(-3.83%) |
Jun 16, 2015 | 44.09 | 46.27 | 43.87 | 45.18 | 2,500,371 | +0.86(+1.95%) |
Jun 15, 2015 | 42.91 | 44.76 | 42.67 | 44.32 | 1,884,955 | +0.92(+2.12%) |
Jun 12, 2015 | 43.61 | 44.00 | 42.48 | 43.40 | 1,989,827 | -0.77(-1.74%) |
Jun 11, 2015 | 44.10 | 44.88 | 43.97 | 44.17 | 1,784,388 | +0.46(+1.05%) |
Jun 10, 2015 | 46.38 | 46.45 | 43.57 | 43.71 | 2,574,267 | -1.39(-3.08%) |
Jun 09, 2015 | 46.42 | 46.96 | 45.02 | 45.10 | 1,252,807 | -0.51(-1.11%) |
Jun 08, 2015 | 46.34 | 47.31 | 45.10 | 45.60 | 1,777,576 | -0.58(-1.26%) |
Jun 05, 2015 | 46.06 | 47.75 | 45.75 | 46.19 | 1,984,825 | -0.08(-0.16%) |
Jun 04, 2015 | 47.99 | 48.07 | 46.08 | 46.26 | 1,924,357 | -2.19(-4.52%) |
Jun 03, 2015 | 49.24 | 50.48 | 48.42 | 48.45 | 1,337,899 | -1.15(-2.31%) |
Jun 02, 2015 | 47.57 | 49.63 | 47.31 | 49.59 | 1,527,875 | +2.07(+4.35%) |
Jun 01, 2015 | 48.94 | 49.22 | 46.96 | 47.53 | 2,466,056 | -1.62(-3.29%) |
May 29, 2015 | 48.78 | 49.82 | 48.26 | 49.14 | 1,152,369 | +0.75(+1.55%) |
May 28, 2015 | 49.62 | 49.75 | 47.71 | 48.39 | 1,381,156 | -1.58(-3.16%) |
May 27, 2015 | 49.01 | 50.42 | 48.12 | 49.97 | 1,422,868 | +0.82(+1.66%) |
May 26, 2015 | 49.75 | 49.97 | 48.76 | 49.15 | 1,552,252 | -1.16(-2.30%) |
May 22, 2015 | 51.10 | 50.31 | 50.31 | 50.31 | 1,879,702 | -1.91(-3.65%) |
May 21, 2015 | 51.72 | 53.31 | 51.38 | 52.22 | 1,424,219 | +1.10(+2.15%) |
May 20, 2015 | 51.67 | 51.73 | 49.90 | 51.12 | 1,703,534 | -0.10(-0.20%) |
May 19, 2015 | 52.40 | 53.47 | 50.59 | 51.22 | 1,513,354 | -2.14(-4.01%) |
May 18, 2015 | 52.69 | 53.43 | 51.68 | 53.36 | 1,363,231 | +0.69(+1.30%) |
May 15, 2015 | 52.86 | 53.72 | 51.66 | 52.68 | 1,604,439 | -0.42(-0.80%) |
May 14, 2015 | 54.99 | 54.99 | 53.03 | 53.10 | 1,968,243 | -1.77(-3.22%) |
May 13, 2015 | 55.88 | 55.88 | 54.07 | 54.86 | 1,560,539 | -0.56(-1.02%) |
May 12, 2015 | 54.37 | 55.76 | 53.91 | 55.43 | 1,104,841 | +1.06(+1.95%) |
May 11, 2015 | 56.62 | 56.62 | 53.97 | 54.37 | 2,645,996 | -0.53(-0.96%) |
May 08, 2015 | 53.06 | 55.16 | 51.81 | 54.89 | 1,843,655 | +2.52(+4.81%) |
May 07, 2015 | 53.42 | 53.42 | 50.31 | 52.38 | 2,732,078 | -0.80(-1.50%) |
May 06, 2015 | 55.52 | 55.52 | 51.71 | 53.17 | 3,476,199 | -0.82(-1.51%) |
May 05, 2015 | 55.08 | 55.56 | 53.64 | 53.99 | 2,717,667 | -0.18(-0.33%) |
May 04, 2015 | 53.34 | 54.43 | 52.90 | 54.17 | 2,773,487 | +1.36(+2.58%) |
May 01, 2015 | 54.15 | 54.38 | 52.37 | 52.81 | 1,629,986 | -1.64(-3.02%) |
Apr 30, 2015 | 53.81 | 55.15 | 52.73 | 54.45 | 1,591,275 | +0.70(+1.31%) |
Apr 29, 2015 | 51.47 | 54.21 | 51.33 | 53.75 | 929,160 | +1.85(+3.57%) |
Apr 28, 2015 | 50.93 | 52.38 | 50.76 | 51.90 | 1,006,665 | +0.53(+1.02%) |
Apr 27, 2015 | 51.53 | 52.48 | 50.99 | 51.37 | 1,093,594 | +0.31(+0.61%) |
Apr 24, 2015 | 51.29 | 52.28 | 49.94 | 51.06 | 1,224,852 | -0.89(-1.72%) |
Apr 23, 2015 | 52.01 | 53.31 | 51.71 | 51.95 | 1,371,644 | +0.09(+0.18%) |
Apr 22, 2015 | 51.30 | 52.42 | 50.34 | 51.86 | 1,657,898 | +1.20(+2.37%) |
Apr 21, 2015 | 53.92 | 53.92 | 50.53 | 50.66 | 1,478,311 | -3.23(-5.99%) |
Apr 20, 2015 | 54.71 | 55.59 | 53.67 | 53.88 | 1,207,782 | -0.75(-1.37%) |
Apr 17, 2015 | 52.57 | 55.63 | 52.52 | 54.64 | 2,430,708 | +2.31(+4.41%) |
Apr 16, 2015 | 54.11 | 54.23 | 52.02 | 52.33 | 1,923,794 | -2.50(-4.55%) |
Apr 15, 2015 | 53.67 | 55.38 | 52.85 | 54.82 | 2,020,541 | +1.41(+2.64%) |
Apr 14, 2015 | 51.81 | 53.80 | 51.18 | 53.42 | 1,365,218 | +2.28(+4.46%) |
Apr 13, 2015 | 52.24 | 52.46 | 50.12 | 51.13 | 1,267,497 | -0.35(-0.67%) |
Apr 10, 2015 | 51.10 | 51.52 | 50.21 | 51.48 | 945,818 | +0.91(+1.80%) |
Apr 09, 2015 | 50.18 | 51.29 | 49.91 | 50.57 | 1,596,325 | +1.02(+2.06%) |
Apr 08, 2015 | 52.51 | 52.51 | 49.45 | 49.55 | 1,927,419 | -1.05(-2.08%) |
Apr 07, 2015 | 51.12 | 52.12 | 50.33 | 50.60 | 2,596,201 | -0.84(-1.62%) |
Apr 06, 2015 | 51.01 | 51.68 | 50.19 | 51.44 | 1,843,505 | +1.04(+2.07%) |
Apr 02, 2015 | 48.70 | 50.39 | 50.39 | 50.39 | 1,430,478 | +1.06(+2.15%) |