Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 44.55 | 45.01 | 44.34 | 44.47 | 876,235 | +0.36(+0.82%) |
Jun 29, 2015 | 45.09 | 45.15 | 44.07 | 44.11 | 950,482 | -0.53(-1.19%) |
Jun 26, 2015 | 44.76 | 44.83 | 44.31 | 44.64 | 1,157,624 | -0.10(-0.23%) |
Jun 25, 2015 | 45.22 | 45.28 | 44.69 | 44.74 | 1,090,826 | -0.22(-0.48%) |
Jun 24, 2015 | 45.97 | 45.98 | 44.66 | 44.96 | 1,831,914 | -0.98(-2.14%) |
Jun 23, 2015 | 46.29 | 46.43 | 45.84 | 45.94 | 1,369,440 | -0.40(-0.85%) |
Jun 22, 2015 | 46.67 | 46.67 | 46.18 | 46.34 | 979,208 | -0.14(-0.31%) |
Jun 19, 2015 | 46.40 | 46.74 | 46.06 | 46.48 | 1,316,821 | +0.17(+0.36%) |
Jun 18, 2015 | 45.76 | 46.86 | 45.67 | 46.31 | 1,182,266 | +0.59(+1.30%) |
Jun 17, 2015 | 45.09 | 45.79 | 44.87 | 45.72 | 1,197,568 | +0.48(+1.06%) |
Jun 16, 2015 | 45.18 | 45.56 | 45.06 | 45.24 | 885,122 | -0.04(-0.09%) |
Jun 15, 2015 | 45.20 | 45.49 | 44.63 | 45.28 | 991,972 | -0.26(-0.57%) |
Jun 12, 2015 | 45.53 | 45.81 | 45.33 | 45.54 | 718,430 | -0.19(-0.41%) |
Jun 11, 2015 | 45.36 | 45.79 | 45.17 | 45.73 | 558,477 | +0.60(+1.34%) |
Jun 10, 2015 | 44.76 | 45.27 | 44.58 | 45.12 | 1,253,284 | +0.39(+0.87%) |
Jun 09, 2015 | 44.75 | 45.22 | 44.52 | 44.74 | 783,545 | -0.06(-0.14%) |
Jun 08, 2015 | 45.45 | 45.57 | 44.79 | 44.80 | 729,619 | -0.81(-1.78%) |
Jun 05, 2015 | 44.49 | 45.91 | 44.31 | 45.61 | 1,330,765 | +1.16(+2.61%) |
Jun 04, 2015 | 43.94 | 44.60 | 43.80 | 44.45 | 1,048,115 | +0.30(+0.69%) |
Jun 03, 2015 | 43.77 | 44.64 | 43.63 | 44.15 | 1,316,898 | +0.40(+0.90%) |
Jun 02, 2015 | 44.00 | 44.28 | 43.61 | 43.75 | 2,275,568 | -0.59(-1.34%) |
Jun 01, 2015 | 44.35 | 44.43 | 43.66 | 44.34 | 1,868,981 | +0.26(+0.60%) |
May 29, 2015 | 46.14 | 46.14 | 43.76 | 44.08 | 3,032,981 | -2.20(-4.75%) |
May 28, 2015 | 46.38 | 46.40 | 45.97 | 46.28 | 909,495 | -0.12(-0.25%) |
May 27, 2015 | 45.95 | 46.46 | 45.49 | 46.40 | 914,391 | +0.89(+1.95%) |
May 26, 2015 | 46.30 | 46.42 | 45.36 | 45.51 | 720,533 | -0.66(-1.43%) |
May 22, 2015 | 46.62 | 46.17 | 46.17 | 46.17 | 786,688 | -0.53(-1.12%) |
May 21, 2015 | 46.14 | 46.80 | 45.61 | 46.69 | 1,408,258 | +0.82(+1.79%) |
May 20, 2015 | 46.57 | 46.99 | 45.84 | 45.87 | 869,852 | -0.74(-1.59%) |
May 19, 2015 | 46.96 | 47.19 | 46.53 | 46.61 | 954,386 | -0.25(-0.54%) |
May 18, 2015 | 45.86 | 47.00 | 45.84 | 46.86 | 841,660 | +0.87(+1.89%) |
May 15, 2015 | 45.90 | 46.30 | 45.81 | 45.99 | 726,311 | +0.07(+0.16%) |
May 14, 2015 | 46.25 | 46.69 | 45.86 | 45.92 | 1,716,202 | -0.25(-0.53%) |
May 13, 2015 | 46.69 | 46.76 | 45.93 | 46.17 | 1,113,570 | -0.51(-1.08%) |
May 12, 2015 | 46.39 | 46.71 | 46.10 | 46.67 | 690,497 | -0.08(-0.18%) |
May 11, 2015 | 46.93 | 47.04 | 46.60 | 46.76 | 751,408 | -0.16(-0.35%) |
May 08, 2015 | 46.97 | 47.41 | 46.86 | 46.92 | 705,729 | +0.41(+0.89%) |
May 07, 2015 | 45.90 | 46.65 | 45.88 | 46.51 | 607,090 | +0.64(+1.38%) |
May 06, 2015 | 45.92 | 45.92 | 45.33 | 45.87 | 640,019 | +0.18(+0.39%) |
May 05, 2015 | 46.45 | 46.69 | 45.62 | 45.69 | 1,293,694 | -0.89(-1.91%) |
May 04, 2015 | 46.67 | 47.09 | 46.24 | 46.58 | 1,058,812 | -0.09(-0.19%) |
May 01, 2015 | 45.88 | 46.73 | 45.80 | 46.67 | 1,430,000 | +0.57(+1.24%) |
Apr 30, 2015 | 47.20 | 47.70 | 45.97 | 46.10 | 1,757,314 | -1.30(-2.75%) |
Apr 29, 2015 | 48.26 | 48.36 | 47.17 | 47.41 | 1,693,567 | -1.13(-2.34%) |
Apr 28, 2015 | 48.22 | 48.79 | 48.11 | 48.54 | 846,028 | +0.26(+0.54%) |
Apr 27, 2015 | 48.42 | 48.94 | 48.13 | 48.28 | 1,734,012 | +0.10(+0.20%) |
Apr 24, 2015 | 48.74 | 48.93 | 48.03 | 48.18 | 757,465 | -0.62(-1.26%) |
Apr 23, 2015 | 48.05 | 49.02 | 47.91 | 48.80 | 821,929 | +0.51(+1.06%) |
Apr 22, 2015 | 48.57 | 48.57 | 47.99 | 48.29 | 793,242 | -0.18(-0.38%) |
Apr 21, 2015 | 48.27 | 48.75 | 48.14 | 48.47 | 958,371 | +0.35(+0.73%) |
Apr 20, 2015 | 47.35 | 48.31 | 47.35 | 48.12 | 700,468 | +0.95(+2.01%) |
Apr 17, 2015 | 47.08 | 47.32 | 46.88 | 47.17 | 958,144 | -0.14(-0.30%) |
Apr 16, 2015 | 47.06 | 47.40 | 46.68 | 47.32 | 910,987 | +0.27(+0.58%) |
Apr 15, 2015 | 46.88 | 47.25 | 46.69 | 47.04 | 843,362 | +0.25(+0.53%) |
Apr 14, 2015 | 46.32 | 46.87 | 46.22 | 46.80 | 760,531 | +0.13(+0.28%) |
Apr 13, 2015 | 46.60 | 47.28 | 46.60 | 46.67 | 704,299 | -0.09(-0.19%) |
Apr 10, 2015 | 46.47 | 46.83 | 46.40 | 46.76 | 1,075,312 | +0.30(+0.64%) |
Apr 09, 2015 | 46.37 | 46.89 | 46.34 | 46.46 | 901,021 | -0.14(-0.29%) |
Apr 08, 2015 | 46.87 | 46.98 | 46.32 | 46.60 | 1,448,228 | -0.41(-0.86%) |
Apr 07, 2015 | 46.93 | 47.40 | 46.83 | 47.00 | 898,472 | +0.07(+0.16%) |
Apr 06, 2015 | 47.36 | 47.78 | 46.88 | 46.93 | 1,390,134 | -0.66(-1.39%) |
Apr 02, 2015 | 48.77 | 47.59 | 47.59 | 47.59 | 2,326,894 | -1.38(-2.83%) |