Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.90 | 47.40 | 46.63 | 46.65 | 3,445,725 | +0.19(+0.41%) |
Jun 29, 2015 | 47.24 | 47.47 | 46.44 | 46.46 | 3,282,117 | -1.05(-2.21%) |
Jun 26, 2015 | 47.25 | 47.53 | 46.65 | 47.51 | 4,442,005 | +0.49(+1.05%) |
Jun 25, 2015 | 46.98 | 47.98 | 46.98 | 47.01 | 4,342,452 | +0.35(+0.74%) |
Jun 24, 2015 | 47.49 | 47.87 | 46.25 | 46.67 | 8,308,497 | +1.88(+4.20%) |
Jun 23, 2015 | 45.44 | 45.69 | 44.55 | 44.78 | 5,443,364 | -0.46(-1.01%) |
Jun 22, 2015 | 44.76 | 45.37 | 44.69 | 45.24 | 3,777,947 | +0.79(+1.77%) |
Jun 19, 2015 | 43.53 | 44.84 | 43.53 | 44.46 | 4,910,650 | +1.22(+2.81%) |
Jun 18, 2015 | 43.01 | 43.72 | 42.97 | 43.24 | 2,590,658 | +0.28(+0.66%) |
Jun 17, 2015 | 43.51 | 43.61 | 42.53 | 42.96 | 2,924,663 | -0.51(-1.18%) |
Jun 16, 2015 | 43.63 | 43.68 | 43.14 | 43.47 | 1,903,713 | -0.23(-0.52%) |
Jun 15, 2015 | 43.35 | 44.24 | 43.39 | 43.70 | 2,661,020 | +0.31(+0.72%) |
Jun 12, 2015 | 43.04 | 43.45 | 42.81 | 43.39 | 1,214,088 | +0.25(+0.57%) |
Jun 11, 2015 | 43.29 | 43.74 | 43.08 | 43.14 | 2,237,109 | +0.03(+0.06%) |
Jun 10, 2015 | 42.53 | 43.31 | 42.33 | 43.11 | 2,334,463 | +0.77(+1.81%) |
Jun 09, 2015 | 42.13 | 42.51 | 41.84 | 42.34 | 1,714,605 | +0.08(+0.19%) |
Jun 08, 2015 | 42.55 | 42.86 | 42.22 | 42.26 | 2,146,616 | -0.43(-1.01%) |
Jun 05, 2015 | 42.27 | 42.82 | 42.05 | 42.69 | 2,145,557 | +0.27(+0.62%) |
Jun 04, 2015 | 42.88 | 43.24 | 42.26 | 42.43 | 3,869,644 | -0.79(-1.82%) |
Jun 03, 2015 | 43.07 | 43.61 | 42.68 | 43.21 | 4,282,159 | +0.21(+0.49%) |
Jun 02, 2015 | 42.76 | 43.43 | 42.55 | 43.00 | 1,778,422 | +0.02(+0.04%) |
Jun 01, 2015 | 42.84 | 43.07 | 42.60 | 42.98 | 2,480,153 | +0.37(+0.86%) |
May 29, 2015 | 43.25 | 43.50 | 42.62 | 42.62 | 5,563,604 | -0.81(-1.87%) |
May 28, 2015 | 43.01 | 43.81 | 42.93 | 43.43 | 3,316,334 | +0.31(+0.72%) |
May 27, 2015 | 43.50 | 43.54 | 42.81 | 43.12 | 3,868,266 | -0.20(-0.46%) |
May 26, 2015 | 44.28 | 44.35 | 43.30 | 43.32 | 2,548,541 | -1.03(-2.33%) |
May 22, 2015 | 44.17 | 44.35 | 44.35 | 44.35 | 2,684,467 | +0.11(+0.25%) |
May 21, 2015 | 44.39 | 44.66 | 43.96 | 44.24 | 1,973,841 | -0.31(-0.70%) |
May 20, 2015 | 44.66 | 44.86 | 43.89 | 44.56 | 2,140,136 | +0.07(+0.16%) |
May 19, 2015 | 45.13 | 45.83 | 44.15 | 44.48 | 4,195,154 | +0.21(+0.47%) |
May 18, 2015 | 43.56 | 44.35 | 43.13 | 44.27 | 3,838,464 | +0.77(+1.76%) |
May 15, 2015 | 42.78 | 43.55 | 42.54 | 43.50 | 2,237,623 | +0.29(+0.68%) |
May 14, 2015 | 42.97 | 43.32 | 42.70 | 43.21 | 1,738,534 | +0.59(+1.39%) |
May 13, 2015 | 42.75 | 43.25 | 42.54 | 42.62 | 1,963,008 | -0.05(-0.13%) |
May 12, 2015 | 42.37 | 42.94 | 41.94 | 42.67 | 2,826,608 | -0.01(-0.02%) |
May 11, 2015 | 43.33 | 43.58 | 42.65 | 42.68 | 2,844,488 | -0.72(-1.66%) |
May 08, 2015 | 43.68 | 44.44 | 43.33 | 43.40 | 4,174,434 | +0.93(+2.19%) |
May 07, 2015 | 41.35 | 42.61 | 41.32 | 42.47 | 2,950,937 | +1.08(+2.61%) |
May 06, 2015 | 41.58 | 41.73 | 40.91 | 41.39 | 3,124,641 | -0.03(-0.07%) |
May 05, 2015 | 42.37 | 42.75 | 41.39 | 41.42 | 3,739,016 | -0.98(-2.31%) |
May 04, 2015 | 42.90 | 43.27 | 42.23 | 42.40 | 2,365,562 | -0.39(-0.92%) |
May 01, 2015 | 41.79 | 43.05 | 41.79 | 42.79 | 2,977,963 | +0.93(+2.23%) |
Apr 30, 2015 | 42.00 | 42.34 | 41.69 | 41.86 | 4,248,108 | -0.37(-0.89%) |
Apr 29, 2015 | 42.23 | 42.29 | 41.59 | 42.23 | 3,844,290 | -0.27(-0.65%) |
Apr 28, 2015 | 42.31 | 42.52 | 41.74 | 42.51 | 3,311,780 | +0.13(+0.30%) |
Apr 27, 2015 | 43.37 | 43.38 | 42.29 | 42.38 | 2,886,019 | -0.75(-1.74%) |
Apr 24, 2015 | 42.83 | 43.20 | 42.55 | 43.13 | 2,224,626 | +0.43(+1.01%) |
Apr 23, 2015 | 43.84 | 43.92 | 42.21 | 42.70 | 7,954,052 | -1.54(-3.49%) |
Apr 22, 2015 | 44.78 | 45.07 | 44.08 | 44.24 | 5,646,646 | -0.67(-1.49%) |
Apr 21, 2015 | 44.22 | 45.12 | 44.09 | 44.91 | 3,734,489 | +0.83(+1.89%) |
Apr 20, 2015 | 44.58 | 44.70 | 43.61 | 44.08 | 4,134,505 | -0.28(-0.64%) |
Apr 17, 2015 | 45.45 | 45.56 | 44.10 | 44.36 | 5,206,889 | -1.43(-3.13%) |
Apr 16, 2015 | 46.69 | 46.79 | 45.61 | 45.80 | 3,509,879 | -1.18(-2.51%) |
Apr 15, 2015 | 46.68 | 47.28 | 46.53 | 46.98 | 2,561,729 | +0.43(+0.92%) |
Apr 14, 2015 | 46.05 | 46.58 | 45.55 | 46.55 | 2,481,949 | +0.51(+1.11%) |
Apr 13, 2015 | 46.14 | 46.37 | 45.66 | 46.03 | 1,877,272 | -0.08(-0.18%) |
Apr 10, 2015 | 46.35 | 46.35 | 45.67 | 46.12 | 1,512,218 | +0.01(+0.02%) |
Apr 09, 2015 | 46.68 | 46.72 | 45.39 | 46.11 | 2,773,639 | -0.70(-1.50%) |
Apr 08, 2015 | 46.33 | 46.87 | 46.24 | 46.81 | 2,227,286 | +0.47(+1.02%) |
Apr 07, 2015 | 47.49 | 47.49 | 46.29 | 46.34 | 3,122,464 | -1.21(-2.54%) |
Apr 06, 2015 | 48.34 | 49.01 | 47.40 | 47.54 | 5,197,660 | -1.03(-2.12%) |
Apr 02, 2015 | 47.37 | 48.57 | 48.57 | 48.57 | 3,899,984 | +1.22(+2.58%) |