Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.64 | 47.30 | 46.03 | 46.48 | 457,300 | +0.07(+0.15%) |
Jun 29, 2015 | 47.62 | 48.07 | 46.26 | 46.41 | 499,868 | -1.50(-3.13%) |
Jun 26, 2015 | 48.67 | 48.72 | 47.64 | 47.91 | 692,467 | -0.62(-1.28%) |
Jun 25, 2015 | 47.47 | 48.61 | 47.13 | 48.53 | 998,424 | +1.33(+2.82%) |
Jun 24, 2015 | 46.48 | 47.23 | 46.20 | 47.20 | 813,292 | +1.74(+3.82%) |
Jun 23, 2015 | 45.66 | 46.21 | 45.33 | 45.46 | 530,604 | -0.11(-0.24%) |
Jun 22, 2015 | 44.97 | 45.79 | 44.95 | 45.57 | 618,452 | +0.77(+1.72%) |
Jun 19, 2015 | 44.40 | 45.59 | 44.11 | 44.80 | 1,170,960 | +0.74(+1.68%) |
Jun 18, 2015 | 43.13 | 44.44 | 42.93 | 44.06 | 644,409 | +1.03(+2.39%) |
Jun 17, 2015 | 42.98 | 43.07 | 42.49 | 43.04 | 349,743 | +0.02(+0.05%) |
Jun 16, 2015 | 43.57 | 43.57 | 42.63 | 43.02 | 414,721 | -0.58(-1.34%) |
Jun 15, 2015 | 43.33 | 44.29 | 43.07 | 43.60 | 600,577 | +0.71(+1.66%) |
Jun 12, 2015 | 42.52 | 42.96 | 42.22 | 42.89 | 273,080 | +0.12(+0.28%) |
Jun 11, 2015 | 42.71 | 43.42 | 42.67 | 42.77 | 270,602 | +0.31(+0.72%) |
Jun 10, 2015 | 41.92 | 42.54 | 41.72 | 42.46 | 443,850 | +0.74(+1.77%) |
Jun 09, 2015 | 41.93 | 42.17 | 41.20 | 41.72 | 413,964 | -0.31(-0.73%) |
Jun 08, 2015 | 42.61 | 42.79 | 42.01 | 42.03 | 311,426 | -0.65(-1.53%) |
Jun 05, 2015 | 41.92 | 42.72 | 41.61 | 42.68 | 313,753 | +0.49(+1.17%) |
Jun 04, 2015 | 42.79 | 43.03 | 42.10 | 42.19 | 556,828 | -0.78(-1.81%) |
Jun 03, 2015 | 42.77 | 43.49 | 42.28 | 42.97 | 406,822 | +0.25(+0.58%) |
Jun 02, 2015 | 43.07 | 43.59 | 42.66 | 42.72 | 391,822 | -0.53(-1.23%) |
Jun 01, 2015 | 43.49 | 43.72 | 43.06 | 43.25 | 352,627 | -0.04(-0.09%) |
May 29, 2015 | 43.47 | 43.89 | 43.13 | 43.29 | 442,936 | -0.26(-0.59%) |
May 28, 2015 | 43.11 | 44.14 | 43.03 | 43.55 | 400,544 | +0.15(+0.34%) |
May 27, 2015 | 43.46 | 43.46 | 42.55 | 43.40 | 616,840 | -0.09(-0.20%) |
May 26, 2015 | 44.23 | 44.36 | 43.32 | 43.49 | 385,634 | -0.75(-1.70%) |
May 22, 2015 | 44.58 | 44.24 | 44.24 | 44.24 | 408,998 | -0.44(-0.99%) |
May 21, 2015 | 45.09 | 45.42 | 44.55 | 44.68 | 425,744 | -0.50(-1.11%) |
May 20, 2015 | 44.76 | 45.40 | 43.72 | 45.19 | 910,037 | +0.84(+1.89%) |
May 19, 2015 | 44.10 | 44.65 | 43.64 | 44.35 | 849,144 | +0.51(+1.17%) |
May 18, 2015 | 42.96 | 43.86 | 42.67 | 43.83 | 732,588 | +0.91(+2.12%) |
May 15, 2015 | 42.16 | 43.05 | 41.86 | 42.93 | 726,536 | +0.52(+1.23%) |
May 14, 2015 | 42.49 | 42.74 | 42.06 | 42.40 | 307,533 | +0.26(+0.61%) |
May 13, 2015 | 42.65 | 43.00 | 41.88 | 42.15 | 278,037 | -0.42(-1.00%) |
May 12, 2015 | 41.57 | 42.60 | 40.87 | 42.57 | 458,430 | +0.61(+1.46%) |
May 11, 2015 | 42.97 | 43.19 | 41.90 | 41.96 | 506,800 | -1.02(-2.37%) |
May 08, 2015 | 43.53 | 44.16 | 42.96 | 42.98 | 409,166 | +0.09(+0.21%) |
May 07, 2015 | 42.21 | 43.53 | 42.07 | 42.89 | 701,135 | +0.65(+1.54%) |
May 06, 2015 | 42.19 | 42.28 | 41.40 | 42.24 | 398,473 | +0.09(+0.21%) |
May 05, 2015 | 42.62 | 43.08 | 41.76 | 42.15 | 467,993 | -0.43(-1.02%) |
May 04, 2015 | 43.00 | 43.48 | 42.39 | 42.58 | 396,021 | -0.16(-0.37%) |
May 01, 2015 | 42.09 | 43.12 | 42.05 | 42.74 | 571,790 | +0.52(+1.24%) |
Apr 30, 2015 | 43.07 | 43.30 | 41.86 | 42.22 | 753,489 | -0.99(-2.28%) |
Apr 29, 2015 | 44.56 | 44.56 | 42.49 | 43.20 | 499,132 | -1.42(-3.19%) |
Apr 28, 2015 | 43.83 | 44.63 | 43.30 | 44.62 | 369,071 | +0.58(+1.32%) |
Apr 27, 2015 | 44.97 | 45.06 | 43.80 | 44.04 | 501,186 | -0.77(-1.72%) |
Apr 24, 2015 | 43.62 | 45.06 | 43.55 | 44.81 | 838,674 | +1.43(+3.30%) |
Apr 23, 2015 | 43.03 | 45.95 | 42.71 | 43.38 | 1,711,356 | -3.25(-6.96%) |
Apr 22, 2015 | 47.23 | 47.51 | 46.41 | 46.63 | 483,784 | -0.64(-1.36%) |
Apr 21, 2015 | 46.79 | 47.80 | 46.62 | 47.27 | 369,848 | +0.81(+1.74%) |
Apr 20, 2015 | 47.05 | 47.14 | 46.02 | 46.46 | 746,642 | -0.32(-0.68%) |
Apr 17, 2015 | 46.18 | 46.81 | 45.42 | 46.78 | 550,831 | +0.19(+0.40%) |
Apr 16, 2015 | 47.10 | 47.32 | 46.25 | 46.59 | 299,673 | -0.69(-1.46%) |
Apr 15, 2015 | 47.79 | 47.93 | 47.05 | 47.28 | 481,669 | +0.06(+0.13%) |
Apr 14, 2015 | 46.73 | 47.40 | 46.19 | 47.22 | 562,879 | +0.69(+1.49%) |
Apr 13, 2015 | 47.23 | 47.40 | 46.26 | 46.53 | 629,974 | -0.55(-1.17%) |
Apr 10, 2015 | 47.79 | 48.04 | 46.75 | 47.08 | 1,018,470 | -0.76(-1.59%) |
Apr 09, 2015 | 48.23 | 48.48 | 47.16 | 47.84 | 770,451 | -1.20(-2.46%) |
Apr 08, 2015 | 48.13 | 49.21 | 48.13 | 49.05 | 412,245 | +0.91(+1.89%) |
Apr 07, 2015 | 48.86 | 48.86 | 47.67 | 48.14 | 349,377 | -0.78(-1.59%) |
Apr 06, 2015 | 48.51 | 49.25 | 48.15 | 48.92 | 383,935 | +0.30(+0.61%) |
Apr 02, 2015 | 47.44 | 48.62 | 48.62 | 48.62 | 563,803 | +1.14(+2.41%) |