Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 44.13 | 44.26 | 43.48 | 43.75 | 104,003 | +0.14(+0.32%) |
Jun 29, 2015 | 43.70 | 44.05 | 43.35 | 43.61 | 165,381 | -0.68(-1.54%) |
Jun 26, 2015 | 43.76 | 44.77 | 43.73 | 44.30 | 255,827 | +0.55(+1.26%) |
Jun 25, 2015 | 43.64 | 43.92 | 43.13 | 43.74 | 86,794 | +0.08(+0.18%) |
Jun 24, 2015 | 43.99 | 43.99 | 43.31 | 43.66 | 111,767 | -0.58(-1.32%) |
Jun 23, 2015 | 44.48 | 44.48 | 43.86 | 44.25 | 127,087 | -0.04(-0.09%) |
Jun 22, 2015 | 44.25 | 44.45 | 44.08 | 44.29 | 71,092 | +0.41(+0.92%) |
Jun 19, 2015 | 44.39 | 44.68 | 43.85 | 43.88 | 188,202 | -0.38(-0.85%) |
Jun 18, 2015 | 44.00 | 44.71 | 43.70 | 44.26 | 80,364 | +0.33(+0.74%) |
Jun 17, 2015 | 43.45 | 44.51 | 42.98 | 43.93 | 142,389 | +0.57(+1.32%) |
Jun 16, 2015 | 43.15 | 43.66 | 43.02 | 43.36 | 139,918 | +0.01(+0.02%) |
Jun 15, 2015 | 43.71 | 43.71 | 42.58 | 43.35 | 74,349 | -0.61(-1.39%) |
Jun 12, 2015 | 44.56 | 44.89 | 43.79 | 43.96 | 112,093 | -0.76(-1.70%) |
Jun 11, 2015 | 44.97 | 44.97 | 44.23 | 44.72 | 103,394 | -0.11(-0.25%) |
Jun 10, 2015 | 44.35 | 45.08 | 44.04 | 44.83 | 106,484 | +0.92(+2.10%) |
Jun 09, 2015 | 43.99 | 44.21 | 43.44 | 43.91 | 92,468 | -0.22(-0.49%) |
Jun 08, 2015 | 44.52 | 44.63 | 43.59 | 44.13 | 74,684 | -0.33(-0.73%) |
Jun 05, 2015 | 43.73 | 44.61 | 42.96 | 44.45 | 45,196 | +0.60(+1.37%) |
Jun 04, 2015 | 44.17 | 44.24 | 43.29 | 43.85 | 59,934 | -0.61(-1.38%) |
Jun 03, 2015 | 43.69 | 44.71 | 43.39 | 44.46 | 75,996 | +0.74(+1.69%) |
Jun 02, 2015 | 43.11 | 44.11 | 42.96 | 43.72 | 53,290 | +0.39(+0.89%) |
Jun 01, 2015 | 43.38 | 44.04 | 42.49 | 43.34 | 53,779 | +0.19(+0.43%) |
May 29, 2015 | 43.77 | 43.89 | 42.88 | 43.15 | 68,454 | -0.71(-1.62%) |
May 28, 2015 | 44.10 | 44.13 | 43.51 | 43.86 | 57,284 | -0.48(-1.09%) |
May 27, 2015 | 43.49 | 44.56 | 43.48 | 44.34 | 72,020 | +0.80(+1.84%) |
May 26, 2015 | 44.25 | 44.27 | 43.16 | 43.54 | 56,282 | -0.99(-2.22%) |
May 22, 2015 | 44.62 | 44.53 | 44.53 | 44.53 | 63,369 | -0.30(-0.66%) |
May 21, 2015 | 44.84 | 45.56 | 44.71 | 44.83 | 94,051 | -0.12(-0.26%) |
May 20, 2015 | 44.36 | 45.06 | 43.89 | 44.95 | 77,104 | +0.68(+1.54%) |
May 19, 2015 | 44.30 | 44.61 | 43.35 | 44.27 | 73,759 | -0.09(-0.20%) |
May 18, 2015 | 43.87 | 45.10 | 43.74 | 44.35 | 124,033 | +0.39(+0.88%) |
May 15, 2015 | 44.30 | 44.95 | 43.51 | 43.97 | 95,863 | -0.55(-1.24%) |
May 14, 2015 | 44.35 | 44.79 | 44.18 | 44.52 | 82,809 | +0.22(+0.49%) |
May 13, 2015 | 44.30 | 44.48 | 43.95 | 44.31 | 48,012 | +0.27(+0.61%) |
May 12, 2015 | 43.86 | 44.47 | 43.07 | 44.04 | 61,433 | -0.11(-0.25%) |
May 11, 2015 | 44.30 | 44.62 | 43.86 | 44.15 | 69,820 | -0.37(-0.82%) |
May 08, 2015 | 45.54 | 46.09 | 44.45 | 44.51 | 115,447 | -0.43(-0.97%) |
May 07, 2015 | 43.66 | 45.02 | 43.33 | 44.95 | 155,715 | +1.17(+2.66%) |
May 06, 2015 | 44.56 | 44.78 | 43.55 | 43.78 | 119,437 | -0.55(-1.25%) |
May 05, 2015 | 44.68 | 45.28 | 44.22 | 44.34 | 120,310 | -0.57(-1.28%) |
May 04, 2015 | 44.47 | 45.28 | 44.47 | 44.91 | 145,894 | +0.13(+0.29%) |
May 01, 2015 | 44.54 | 45.43 | 44.42 | 44.78 | 128,780 | +0.32(+0.71%) |
Apr 30, 2015 | 45.96 | 46.21 | 43.95 | 44.46 | 174,913 | -1.95(-4.19%) |
Apr 29, 2015 | 46.69 | 46.69 | 46.08 | 46.41 | 144,942 | -0.40(-0.84%) |
Apr 28, 2015 | 46.11 | 47.56 | 45.93 | 46.80 | 216,332 | +0.89(+1.94%) |
Apr 27, 2015 | 44.95 | 46.78 | 44.94 | 45.92 | 246,195 | +1.13(+2.51%) |
Apr 24, 2015 | 44.44 | 47.91 | 43.25 | 44.79 | 351,702 | +3.88(+9.49%) |
Apr 23, 2015 | 39.59 | 40.98 | 39.37 | 40.91 | 107,335 | +1.38(+3.50%) |
Apr 22, 2015 | 39.50 | 39.64 | 38.79 | 39.52 | 66,388 | -0.02(-0.05%) |
Apr 21, 2015 | 39.81 | 39.83 | 39.31 | 39.54 | 175,156 | +0.00(+0.00%) |
Apr 20, 2015 | 39.53 | 40.15 | 39.17 | 39.54 | 136,354 | +0.26(+0.65%) |
Apr 17, 2015 | 39.04 | 39.51 | 38.62 | 39.29 | 142,687 | -0.18(-0.45%) |
Apr 16, 2015 | 39.49 | 39.62 | 39.05 | 39.47 | 123,116 | -0.01(-0.03%) |
Apr 15, 2015 | 38.77 | 40.20 | 38.67 | 39.47 | 100,816 | +0.83(+2.15%) |
Apr 14, 2015 | 38.71 | 38.79 | 38.37 | 38.65 | 58,410 | +0.03(+0.08%) |
Apr 13, 2015 | 38.39 | 38.86 | 38.30 | 38.62 | 78,657 | +0.09(+0.23%) |
Apr 10, 2015 | 38.57 | 38.97 | 38.36 | 38.53 | 137,291 | -0.01(-0.03%) |
Apr 09, 2015 | 37.86 | 38.59 | 37.70 | 38.54 | 79,055 | +0.72(+1.91%) |
Apr 08, 2015 | 38.15 | 38.15 | 37.45 | 37.82 | 117,148 | -0.43(-1.14%) |
Apr 07, 2015 | 38.39 | 38.66 | 38.03 | 38.25 | 113,188 | -0.09(-0.23%) |
Apr 06, 2015 | 37.02 | 38.48 | 37.02 | 38.34 | 154,106 | +1.01(+2.70%) |
Apr 02, 2015 | 37.03 | 37.33 | 37.33 | 37.33 | 140,100 | +0.17(+0.45%) |