Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.95 | 44.08 | 43.16 | 43.44 | 1,825,367 | -0.20(-0.46%) |
Jun 29, 2015 | 44.45 | 44.61 | 43.62 | 43.64 | 2,357,386 | -1.27(-2.83%) |
Jun 26, 2015 | 44.66 | 44.94 | 44.33 | 44.91 | 1,989,765 | +0.44(+0.99%) |
Jun 25, 2015 | 44.54 | 44.66 | 44.35 | 44.47 | 1,571,181 | -0.03(-0.07%) |
Jun 24, 2015 | 44.42 | 44.72 | 44.37 | 44.50 | 1,023,334 | -0.05(-0.11%) |
Jun 23, 2015 | 44.87 | 44.93 | 44.33 | 44.55 | 1,205,594 | -0.24(-0.54%) |
Jun 22, 2015 | 44.95 | 45.15 | 44.70 | 44.79 | 1,160,284 | +0.05(+0.11%) |
Jun 19, 2015 | 45.05 | 45.08 | 44.67 | 44.74 | 2,706,396 | -0.28(-0.62%) |
Jun 18, 2015 | 44.41 | 45.12 | 44.29 | 45.02 | 3,260,326 | +0.70(+1.58%) |
Jun 17, 2015 | 43.81 | 44.34 | 43.60 | 44.32 | 2,644,154 | +0.53(+1.21%) |
Jun 16, 2015 | 43.24 | 43.84 | 43.05 | 43.79 | 2,285,785 | +0.59(+1.37%) |
Jun 15, 2015 | 43.37 | 43.55 | 43.09 | 43.20 | 2,036,346 | -0.45(-1.03%) |
Jun 12, 2015 | 42.99 | 43.75 | 42.99 | 43.65 | 5,910,346 | +0.43(+0.99%) |
Jun 11, 2015 | 43.29 | 43.49 | 43.15 | 43.22 | 1,275,722 | -0.07(-0.16%) |
Jun 10, 2015 | 43.06 | 43.48 | 43.01 | 43.29 | 761,604 | +0.36(+0.84%) |
Jun 09, 2015 | 43.00 | 43.17 | 42.72 | 42.93 | 1,100,541 | -0.01(-0.02%) |
Jun 08, 2015 | 43.08 | 43.35 | 42.84 | 42.94 | 886,909 | -0.28(-0.65%) |
Jun 05, 2015 | 43.66 | 43.82 | 43.09 | 43.22 | 1,359,475 | -0.66(-1.50%) |
Jun 04, 2015 | 43.91 | 44.43 | 43.81 | 43.88 | 1,523,786 | -0.42(-0.95%) |
Jun 03, 2015 | 44.26 | 44.54 | 44.08 | 44.30 | 1,784,133 | -0.09(-0.20%) |
Jun 02, 2015 | 44.25 | 44.42 | 43.64 | 44.39 | 4,076,983 | +0.04(+0.09%) |
Jun 01, 2015 | 44.27 | 44.27 | 44.01 | 44.35 | 1,367,164 | +0.12(+0.27%) |
May 29, 2015 | 44.56 | 44.67 | 44.13 | 44.23 | 2,205,055 | -0.42(-0.94%) |
May 28, 2015 | 44.92 | 45.03 | 44.42 | 44.65 | 1,061,627 | -0.38(-0.84%) |
May 27, 2015 | 44.68 | 45.08 | 44.39 | 45.03 | 1,787,488 | +0.64(+1.44%) |
May 26, 2015 | 44.80 | 44.80 | 44.24 | 44.39 | 2,131,874 | -0.41(-0.92%) |
May 22, 2015 | 44.80 | 44.80 | 44.80 | 0 | -0.49(-1.08%) | |
May 21, 2015 | 46.25 | 45.27 | 45.29 | 2,456,839 | -0.96(-2.08%) | |
May 20, 2015 | 46.21 | 46.53 | 46.10 | 46.25 | 1,587,677 | +0.11(+0.24%) |
May 19, 2015 | 46.48 | 46.56 | 45.90 | 46.14 | 2,655,110 | -0.41(-0.88%) |
May 18, 2015 | 46.58 | 46.70 | 46.45 | 46.55 | 1,323,869 | -0.01(-0.02%) |
May 15, 2015 | 46.35 | 46.57 | 46.16 | 46.56 | 1,339,288 | +0.18(+0.39%) |
May 14, 2015 | 45.69 | 46.39 | 45.68 | 46.38 | 1,284,580 | +1.13(+2.50%) |
May 13, 2015 | 45.29 | 45.69 | 45.11 | 45.25 | 1,168,677 | -0.11(-0.24%) |
May 12, 2015 | 45.22 | 45.47 | 44.97 | 45.36 | 1,164,431 | -0.29(-0.64%) |
May 11, 2015 | 45.86 | 46.36 | 45.60 | 45.65 | 2,230,394 | -0.33(-0.72%) |
May 08, 2015 | 45.75 | 46.21 | 45.66 | 45.98 | 1,589,792 | +0.61(+1.34%) |
May 07, 2015 | 45.11 | 45.50 | 44.93 | 45.37 | 1,068,830 | +0.28(+0.62%) |
May 06, 2015 | 45.14 | 44.53 | 45.09 | 1,781,839 | +0.51(+1.14%) | |
May 05, 2015 | 45.58 | 45.82 | 44.54 | 44.58 | 3,041,615 | -1.06(-2.32%) |
May 04, 2015 | 45.97 | 45.99 | 45.55 | 45.64 | 1,883,320 | -0.41(-0.89%) |
May 01, 2015 | 44.69 | 46.15 | 44.26 | 46.05 | 5,047,731 | +1.64(+3.69%) |
Apr 30, 2015 | 44.84 | 45.86 | 44.05 | 44.41 | 2,667,742 | -0.57(-1.27%) |
Apr 29, 2015 | 45.24 | 45.51 | 44.91 | 44.98 | 2,473,560 | -0.36(-0.79%) |
Apr 28, 2015 | 45.29 | 45.55 | 45.03 | 45.34 | 2,832,738 | +0.14(+0.31%) |
Apr 27, 2015 | 45.49 | 45.76 | 45.10 | 45.20 | 3,555,412 | -0.20(-0.44%) |
Apr 24, 2015 | 45.22 | 45.64 | 45.11 | 45.40 | 1,477,586 | +0.29(+0.64%) |
Apr 23, 2015 | 44.84 | 45.42 | 44.74 | 45.11 | 1,354,832 | +0.12(+0.27%) |
Apr 22, 2015 | 44.59 | 45.07 | 44.42 | 44.99 | 1,816,019 | +0.58(+1.31%) |
Apr 21, 2015 | 45.14 | 45.14 | 44.36 | 44.41 | 1,829,826 | -0.68(-1.51%) |
Apr 20, 2015 | 45.26 | 45.28 | 44.90 | 45.09 | 1,239,835 | +0.00(+0.00%) |
Apr 17, 2015 | 45.05 | 45.34 | 44.79 | 45.09 | 2,152,962 | -0.35(-0.77%) |
Apr 16, 2015 | 45.15 | 45.68 | 45.08 | 45.44 | 1,573,275 | +0.23(+0.51%) |
Apr 15, 2015 | 44.90 | 45.23 | 44.72 | 45.21 | 1,901,990 | +0.52(+1.16%) |
Apr 14, 2015 | 44.97 | 45.11 | 44.38 | 44.69 | 2,164,372 | -0.46(-1.02%) |
Apr 13, 2015 | 45.46 | 45.52 | 45.11 | 45.15 | 1,651,509 | -0.57(-1.25%) |
Apr 10, 2015 | 46.00 | 46.13 | 45.41 | 45.72 | 2,633,167 | -0.42(-0.91%) |
Apr 09, 2015 | 45.73 | 46.25 | 45.70 | 46.14 | 1,580,112 | +0.42(+0.92%) |
Apr 08, 2015 | 45.78 | 46.20 | 45.51 | 45.72 | 2,115,878 | -0.04(-0.09%) |
Apr 07, 2015 | 45.66 | 46.02 | 45.48 | 45.76 | 1,843,822 | +0.06(+0.13%) |
Apr 06, 2015 | 44.69 | 45.88 | 44.58 | 45.70 | 2,225,662 | +0.92(+2.05%) |
Apr 02, 2015 | 44.78 | 44.78 | 44.78 | 0 | +0.31(+0.70%) |