Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 44.10 | 44.20 | 43.93 | 44.11 | 2,162 | +0.30(+0.69%) |
Jun 29, 2015 | 43.95 | 43.95 | 43.67 | 43.80 | 3,619 | -0.60(-1.35%) |
Jun 26, 2015 | 44.96 | 44.96 | 44.35 | 44.40 | 2,396 | -1.01(-2.21%) |
Jun 25, 2015 | 45.85 | 45.85 | 45.41 | 45.41 | 4,510 | -0.53(-1.15%) |
Jun 24, 2015 | 46.08 | 46.24 | 45.93 | 45.94 | 2,922 | -0.33(-0.71%) |
Jun 22, 2015 | 46.35 | 46.35 | 46.27 | 46.26 | 326 | +0.03(+0.06%) |
Jun 19, 2015 | 46.24 | 46.36 | 46.24 | 46.24 | 7,055 | -0.22(-0.46%) |
Jun 18, 2015 | 46.60 | 46.60 | 46.45 | 46.45 | 718 | +0.14(+0.30%) |
Jun 17, 2015 | 45.80 | 46.31 | 45.64 | 46.31 | 1,386 | +0.10(+0.22%) |
Jun 16, 2015 | 46.07 | 46.25 | 46.07 | 46.21 | 2,790 | -0.01(-0.02%) |
Jun 15, 2015 | 46.11 | 46.28 | 46.11 | 46.22 | 814 | +0.24(+0.53%) |
Jun 12, 2015 | 45.80 | 46.10 | 45.80 | 45.98 | 690 | -0.38(-0.82%) |
Jun 11, 2015 | 46.36 | 46.36 | 46.36 | 46.36 | 390 | +0.31(+0.67%) |
Jun 10, 2015 | 45.64 | 46.08 | 45.64 | 46.05 | 3,180 | +0.97(+2.16%) |
Jun 09, 2015 | 44.93 | 45.17 | 45.13 | 45.07 | 3,452 | -0.05(-0.12%) |
Jun 08, 2015 | 45.14 | 45.23 | 45.13 | 45.13 | 1,417 | -0.02(-0.04%) |
Jun 05, 2015 | 45.07 | 45.14 | 44.87 | 45.14 | 1,896 | -0.06(-0.13%) |
Jun 04, 2015 | 46.04 | 46.04 | 45.10 | 45.20 | 6,429 | -1.32(-2.83%) |
Jun 03, 2015 | 46.29 | 46.83 | 46.29 | 46.52 | 7,055 | -0.41(-0.88%) |
Jun 02, 2015 | 46.68 | 46.93 | 46.68 | 46.93 | 1,316 | +0.14(+0.30%) |
Jun 01, 2015 | 47.31 | 47.31 | 46.69 | 46.79 | 1,431 | -0.40(-0.84%) |
May 29, 2015 | 47.10 | 47.32 | 47.10 | 47.19 | 2,213 | +0.14(+0.29%) |
May 28, 2015 | 46.99 | 47.05 | 46.64 | 47.05 | 3,552 | -0.47(-0.99%) |
May 27, 2015 | 47.60 | 47.76 | 47.52 | 47.52 | 2,648 | +0.26(+0.56%) |
May 26, 2015 | 47.79 | 47.79 | 47.26 | 47.26 | 2,574 | -0.31(-0.65%) |
May 22, 2015 | 47.41 | 47.57 | 47.57 | 47.57 | 2,903 | -0.05(-0.11%) |
May 21, 2015 | 47.49 | 47.77 | 47.48 | 47.62 | 4,116 | +0.64(+1.37%) |
May 20, 2015 | 47.06 | 47.06 | 46.98 | 46.98 | 1,585 | -0.16(-0.34%) |
May 19, 2015 | 47.11 | 47.31 | 47.11 | 47.14 | 1,645 | -1.09(-2.26%) |
May 18, 2015 | 48.24 | 48.24 | 48.23 | 48.23 | 786 | -0.67(-1.36%) |
May 14, 2015 | 49.05 | 49.15 | 48.90 | 48.90 | 135 | +0.28(+0.57%) |
May 13, 2015 | 48.61 | 48.78 | 48.59 | 48.62 | 2,029 | +0.65(+1.35%) |
May 12, 2015 | 47.40 | 47.97 | 47.40 | 47.97 | 2,667 | +1.06(+2.25%) |
May 11, 2015 | 46.98 | 46.98 | 46.91 | 46.92 | 1,897 | -0.50(-1.05%) |
May 08, 2015 | 47.24 | 47.41 | 47.20 | 47.41 | 1,920 | +0.40(+0.84%) |
May 07, 2015 | 47.15 | 47.15 | 46.88 | 47.02 | 6,563 | -0.28(-0.60%) |
May 06, 2015 | 48.10 | 48.10 | 47.17 | 47.30 | 25,252 | -0.57(-1.19%) |
May 05, 2015 | 47.91 | 48.10 | 47.79 | 47.87 | 30,941 | -0.22(-0.45%) |
May 04, 2015 | 47.90 | 48.27 | 47.90 | 48.09 | 4,752 | +0.40(+0.83%) |
May 01, 2015 | 47.62 | 47.73 | 47.57 | 47.69 | 1,066 | +0.22(+0.45%) |
Apr 30, 2015 | 47.48 | 47.48 | 47.39 | 47.48 | 1,406 | -0.98(-2.03%) |
Apr 29, 2015 | 48.89 | 48.89 | 48.34 | 48.46 | 7,539 | -0.93(-1.88%) |
Apr 28, 2015 | 49.40 | 49.52 | 49.38 | 49.39 | 12,890 | +0.61(+1.25%) |
Apr 27, 2015 | 48.68 | 49.12 | 48.68 | 48.78 | 1,334 | +0.45(+0.93%) |
Apr 24, 2015 | 47.87 | 48.38 | 47.87 | 48.33 | 1,574 | +0.93(+1.96%) |
Apr 23, 2015 | 46.58 | 47.40 | 46.58 | 47.40 | 2,764 | +0.41(+0.88%) |
Apr 22, 2015 | 46.92 | 46.98 | 46.80 | 46.98 | 2,519 | +0.40(+0.85%) |
Apr 21, 2015 | 46.75 | 46.75 | 46.59 | 46.59 | 1,774 | -0.08(-0.17%) |
Apr 20, 2015 | 46.62 | 46.78 | 46.57 | 46.67 | 5,236 | -0.23(-0.50%) |
Apr 17, 2015 | 46.79 | 46.99 | 46.64 | 46.90 | 2,241 | -0.78(-1.64%) |
Apr 16, 2015 | 47.53 | 47.95 | 47.44 | 47.68 | 8,993 | +0.71(+1.52%) |
Apr 15, 2015 | 46.63 | 47.19 | 46.53 | 46.97 | 2,515 | +0.32(+0.68%) |
Apr 14, 2015 | 46.45 | 46.79 | 46.44 | 46.65 | 16,725 | +0.28(+0.59%) |
Apr 13, 2015 | 46.82 | 46.82 | 46.36 | 46.37 | 5,395 | -0.91(-1.93%) |
Apr 10, 2015 | 47.34 | 47.41 | 47.18 | 47.29 | 4,216 | +0.03(+0.05%) |
Apr 09, 2015 | 47.29 | 47.32 | 47.13 | 47.26 | 9,215 | -0.12(-0.26%) |
Apr 08, 2015 | 47.38 | 47.55 | 47.29 | 47.38 | 5,112 | +0.63(+1.34%) |
Apr 07, 2015 | 46.96 | 46.98 | 46.76 | 46.76 | 1,459 | +0.27(+0.59%) |
Apr 06, 2015 | 46.13 | 46.98 | 46.13 | 46.48 | 8,101 | +0.42(+0.92%) |
Apr 02, 2015 | 45.90 | 46.06 | 46.06 | 46.06 | 5,225 | +0.16(+0.36%) |