Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.39 | 43.54 | 42.48 | 42.52 | 599,700 | -0.74(-1.70%) |
Jun 29, 2015 | 43.59 | 44.17 | 43.23 | 43.26 | 341,728 | -0.61(-1.39%) |
Jun 26, 2015 | 43.49 | 43.95 | 43.24 | 43.87 | 469,541 | +0.38(+0.88%) |
Jun 25, 2015 | 45.06 | 45.44 | 43.36 | 43.48 | 540,729 | -1.65(-3.65%) |
Jun 24, 2015 | 45.86 | 45.96 | 45.06 | 45.13 | 191,839 | -0.83(-1.81%) |
Jun 23, 2015 | 45.49 | 46.09 | 45.44 | 45.96 | 297,208 | +0.38(+0.84%) |
Jun 22, 2015 | 45.91 | 45.91 | 45.38 | 45.58 | 298,017 | -0.04(-0.09%) |
Jun 19, 2015 | 45.74 | 46.01 | 45.50 | 45.62 | 497,592 | -0.10(-0.21%) |
Jun 18, 2015 | 45.49 | 46.01 | 45.27 | 45.71 | 283,360 | +0.40(+0.88%) |
Jun 17, 2015 | 45.67 | 45.87 | 45.13 | 45.31 | 364,147 | -0.18(-0.40%) |
Jun 16, 2015 | 45.60 | 46.01 | 45.26 | 45.50 | 495,270 | -0.19(-0.42%) |
Jun 15, 2015 | 45.30 | 45.78 | 45.27 | 45.69 | 231,062 | -0.24(-0.52%) |
Jun 12, 2015 | 45.88 | 46.23 | 45.62 | 45.93 | 255,031 | -0.10(-0.23%) |
Jun 11, 2015 | 45.51 | 46.25 | 45.43 | 46.03 | 497,181 | +0.65(+1.43%) |
Jun 10, 2015 | 45.20 | 46.04 | 44.96 | 45.39 | 487,659 | +0.40(+0.88%) |
Jun 09, 2015 | 45.12 | 45.35 | 44.80 | 44.99 | 428,605 | -0.06(-0.14%) |
Jun 08, 2015 | 44.98 | 45.23 | 44.59 | 45.05 | 482,638 | -0.06(-0.14%) |
Jun 05, 2015 | 44.97 | 45.33 | 44.56 | 45.12 | 365,047 | -0.01(-0.02%) |
Jun 04, 2015 | 44.92 | 45.38 | 44.59 | 45.12 | 419,328 | -0.05(-0.11%) |
Jun 03, 2015 | 44.92 | 45.46 | 44.59 | 45.17 | 394,175 | +0.47(+1.05%) |
Jun 02, 2015 | 44.34 | 44.77 | 44.23 | 44.70 | 327,674 | +0.32(+0.72%) |
Jun 01, 2015 | 44.50 | 44.72 | 43.99 | 44.38 | 258,676 | +0.11(+0.25%) |
May 29, 2015 | 44.49 | 44.62 | 43.87 | 44.27 | 463,713 | -0.21(-0.48%) |
May 28, 2015 | 44.46 | 44.53 | 43.91 | 44.49 | 516,813 | -0.14(-0.32%) |
May 27, 2015 | 43.88 | 44.69 | 43.66 | 44.63 | 451,408 | +0.99(+2.26%) |
May 26, 2015 | 43.61 | 43.76 | 43.07 | 43.65 | 675,825 | -0.15(-0.34%) |
May 22, 2015 | 43.99 | 43.80 | 43.80 | 43.80 | 232,664 | -0.22(-0.51%) |
May 21, 2015 | 43.93 | 44.65 | 43.69 | 44.02 | 180,632 | +0.05(+0.11%) |
May 20, 2015 | 44.11 | 44.26 | 43.80 | 43.97 | 192,328 | +0.02(+0.05%) |
May 19, 2015 | 44.36 | 44.46 | 43.45 | 43.95 | 217,987 | -0.46(-1.04%) |
May 18, 2015 | 44.27 | 44.51 | 43.70 | 44.41 | 272,352 | +0.14(+0.32%) |
May 15, 2015 | 44.34 | 44.54 | 43.91 | 44.27 | 209,650 | -0.10(-0.21%) |
May 14, 2015 | 44.58 | 44.66 | 44.23 | 44.36 | 214,287 | +0.04(+0.09%) |
May 13, 2015 | 44.38 | 44.53 | 43.66 | 44.32 | 216,503 | +0.24(+0.54%) |
May 12, 2015 | 44.52 | 44.52 | 43.62 | 44.08 | 181,589 | -0.60(-1.35%) |
May 11, 2015 | 44.38 | 44.90 | 44.11 | 44.69 | 268,527 | +0.21(+0.46%) |
May 08, 2015 | 44.84 | 45.01 | 44.39 | 44.48 | 213,831 | +0.13(+0.29%) |
May 07, 2015 | 44.34 | 44.54 | 44.11 | 44.35 | 230,584 | -0.03(-0.07%) |
May 06, 2015 | 44.38 | 44.58 | 43.81 | 44.38 | 388,374 | +0.26(+0.59%) |
May 05, 2015 | 44.61 | 45.25 | 44.03 | 44.12 | 303,739 | -0.45(-1.00%) |
May 04, 2015 | 44.16 | 44.85 | 44.04 | 44.57 | 415,370 | +0.52(+1.19%) |
May 01, 2015 | 43.49 | 44.15 | 42.80 | 44.04 | 677,724 | +0.81(+1.88%) |
Apr 30, 2015 | 43.20 | 43.62 | 42.99 | 43.23 | 458,087 | -0.37(-0.84%) |
Apr 29, 2015 | 43.41 | 44.06 | 43.11 | 43.60 | 422,197 | +0.01(+0.02%) |
Apr 28, 2015 | 42.91 | 43.60 | 42.40 | 43.59 | 514,427 | +0.45(+1.03%) |
Apr 27, 2015 | 44.14 | 44.21 | 42.23 | 43.14 | 963,213 | -1.20(-2.71%) |
Apr 24, 2015 | 44.29 | 45.27 | 43.95 | 44.34 | 761,022 | +0.12(+0.27%) |
Apr 23, 2015 | 47.60 | 47.60 | 44.17 | 44.23 | 840,664 | -3.39(-7.13%) |
Apr 22, 2015 | 47.15 | 47.62 | 46.84 | 47.62 | 296,418 | +0.33(+0.71%) |
Apr 21, 2015 | 48.06 | 48.27 | 47.17 | 47.29 | 174,858 | -0.42(-0.88%) |
Apr 20, 2015 | 47.05 | 48.02 | 47.05 | 47.71 | 204,666 | +0.66(+1.40%) |
Apr 17, 2015 | 47.12 | 47.35 | 46.67 | 47.05 | 204,686 | -0.41(-0.85%) |
Apr 16, 2015 | 48.18 | 48.37 | 47.27 | 47.45 | 283,645 | -0.83(-1.73%) |
Apr 15, 2015 | 48.37 | 48.80 | 48.02 | 48.29 | 475,280 | +0.01(+0.02%) |
Apr 14, 2015 | 48.05 | 48.28 | 47.61 | 48.28 | 318,805 | +0.30(+0.63%) |
Apr 13, 2015 | 47.62 | 48.30 | 47.62 | 47.98 | 309,299 | +0.25(+0.53%) |
Apr 10, 2015 | 47.67 | 47.94 | 47.52 | 47.72 | 248,767 | +0.32(+0.67%) |
Apr 09, 2015 | 47.32 | 47.56 | 47.03 | 47.40 | 179,101 | +0.16(+0.34%) |
Apr 08, 2015 | 47.40 | 47.66 | 46.92 | 47.25 | 200,117 | -0.02(-0.05%) |
Apr 07, 2015 | 47.44 | 47.80 | 46.95 | 47.27 | 254,016 | -0.01(-0.02%) |
Apr 06, 2015 | 46.38 | 47.29 | 45.97 | 47.28 | 371,779 | +0.86(+1.85%) |
Apr 02, 2015 | 46.43 | 46.42 | 46.42 | 46.42 | 191,265 | +0.01(+0.02%) |