Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.52 | 43.63 | 43.41 | 43.63 | 1,786 | -0.19(-0.43%) |
Jun 29, 2015 | 43.74 | 43.82 | 43.74 | 43.82 | 464 | -0.76(-1.70%) |
Jun 26, 2015 | 44.58 | 44.58 | 44.58 | 44.58 | 585 | -0.17(-0.38%) |
Jun 25, 2015 | 44.76 | 44.89 | 44.75 | 44.75 | 1,802 | -0.21(-0.47%) |
Jun 24, 2015 | 44.94 | 44.96 | 44.92 | 44.96 | 2,154 | -1.95(-4.16%) |
Jun 23, 2015 | 46.91 | 46.91 | 46.91 | 46.91 | 249 | -0.46(-0.97%) |
Jun 22, 2015 | 47.65 | 47.65 | 47.37 | 47.37 | 353 | +1.04(+2.24%) |
Jun 19, 2015 | 46.23 | 46.35 | 46.23 | 46.33 | 1,345 | +0.46(+1.00%) |
Jun 17, 2015 | 45.87 | 45.87 | 45.87 | 210 | +0.35(+0.77%) | |
Jun 16, 2015 | 45.56 | 45.56 | 45.52 | 45.52 | 515 | -0.27(-0.59%) |
Jun 15, 2015 | 45.69 | 45.79 | 45.37 | 45.79 | 782 | -0.13(-0.28%) |
Jun 12, 2015 | 46.08 | 46.08 | 45.92 | 45.92 | 654 | +0.20(+0.44%) |
Jun 11, 2015 | 45.78 | 45.78 | 45.72 | 45.72 | 564 | -0.21(-0.46%) |
Jun 10, 2015 | 45.93 | 45.93 | 45.69 | 45.93 | 585 | +0.66(+1.46%) |
Jun 09, 2015 | 45.05 | 45.27 | 45.01 | 45.27 | 16,690 | -0.24(-0.53%) |
Jun 08, 2015 | 45.83 | 45.83 | 45.50 | 45.51 | 35,601 | -0.89(-1.92%) |
Jun 05, 2015 | 46.16 | 46.40 | 46.16 | 46.40 | 1,402 | -0.37(-0.79%) |
Jun 04, 2015 | 46.55 | 46.77 | 46.55 | 46.77 | 1,123 | -0.08(-0.18%) |
Jun 03, 2015 | 46.78 | 46.93 | 46.78 | 46.85 | 2,083 | -0.27(-0.56%) |
Jun 02, 2015 | 47.13 | 47.13 | 47.12 | 47.12 | 663 | +0.22(+0.47%) |
Jun 01, 2015 | 47.23 | 47.23 | 46.90 | 46.90 | 589 | +0.73(+1.58%) |
May 29, 2015 | 46.20 | 46.50 | 46.13 | 46.17 | 5,292 | +0.00(+0.00%) |
May 28, 2015 | 45.95 | 46.17 | 45.95 | 46.17 | 1,451 | +0.62(+1.36%) |
May 26, 2015 | 45.55 | 45.55 | 45.55 | 207 | -0.28(-0.61%) | |
May 22, 2015 | 45.83 | 45.83 | 45.83 | 0 | +1.25(+2.80%) | |
May 21, 2015 | 44.58 | 44.58 | 44.58 | 44.58 | 788 | -0.36(-0.80%) |
May 20, 2015 | 45.42 | 45.43 | 44.77 | 44.94 | 16,926 | -0.75(-1.64%) |
May 19, 2015 | 45.67 | 46.03 | 45.67 | 45.69 | 4,261 | -0.57(-1.23%) |
May 18, 2015 | 46.14 | 46.26 | 46.14 | 46.26 | 1,812 | -0.18(-0.39%) |
May 15, 2015 | 46.06 | 46.44 | 46.06 | 46.44 | 647 | +0.44(+0.96%) |
May 14, 2015 | 45.69 | 46.00 | 45.69 | 46.00 | 1,007 | +0.26(+0.57%) |
May 13, 2015 | 45.52 | 45.74 | 45.45 | 45.74 | 1,442 | +0.50(+1.11%) |
May 12, 2015 | 45.19 | 45.26 | 45.18 | 45.24 | 1,672 | -0.01(-0.02%) |
May 11, 2015 | 45.26 | 45.34 | 45.24 | 45.25 | 3,385 | -0.62(-1.35%) |
May 08, 2015 | 45.67 | 45.87 | 45.64 | 45.87 | 1,735 | +0.87(+1.93%) |
May 07, 2015 | 45.00 | 45.00 | 45.00 | 45.00 | 1,106 | +0.06(+0.13%) |
May 06, 2015 | 45.01 | 45.01 | 44.65 | 44.94 | 4,227 | -0.08(-0.18%) |
May 05, 2015 | 45.28 | 45.30 | 45.02 | 45.02 | 5,169 | -0.62(-1.36%) |
May 04, 2015 | 45.58 | 45.64 | 45.58 | 45.64 | 1,408 | +0.47(+1.04%) |
May 01, 2015 | 45.15 | 45.26 | 45.15 | 45.17 | 1,835 | -0.97(-2.10%) |
Apr 30, 2015 | 45.96 | 46.16 | 45.88 | 46.14 | 1,214 | -0.74(-1.58%) |
Apr 29, 2015 | 46.80 | 46.88 | 46.63 | 46.88 | 1,246 | -0.30(-0.64%) |
Apr 28, 2015 | 47.18 | 47.18 | 47.18 | 47.18 | 1,975 | +0.91(+1.97%) |
Apr 27, 2015 | 46.28 | 46.28 | 46.27 | 46.27 | 582 | +0.67(+1.47%) |
Apr 24, 2015 | 45.60 | 45.60 | 45.60 | 45.60 | 761 | -0.02(-0.04%) |
Apr 23, 2015 | 45.62 | 45.62 | 45.62 | 45.62 | 351 | -0.12(-0.26%) |
Apr 22, 2015 | 45.59 | 45.74 | 45.59 | 45.74 | 4,430 | +0.04(+0.09%) |
Apr 21, 2015 | 45.70 | 45.70 | 45.70 | 45.70 | 335 | +0.72(+1.60%) |
Apr 20, 2015 | 45.20 | 45.20 | 44.98 | 44.98 | 387 | -0.25(-0.55%) |
Apr 17, 2015 | 45.23 | 45.23 | 45.23 | 45.23 | 721 | -0.58(-1.27%) |
Apr 16, 2015 | 45.77 | 45.81 | 45.69 | 45.81 | 1,438 | -0.29(-0.63%) |
Apr 15, 2015 | 45.56 | 46.10 | 45.56 | 46.10 | 3,549 | +0.36(+0.79%) |
Apr 14, 2015 | 45.76 | 45.87 | 45.74 | 45.74 | 8,795 | +0.00(+0.00%) |
Apr 13, 2015 | 45.74 | 45.74 | 45.74 | 45.74 | 123 | -0.06(-0.13%) |
Apr 10, 2015 | 45.79 | 45.80 | 45.79 | 45.80 | 722 | -0.22(-0.47%) |
Apr 09, 2015 | 45.87 | 46.02 | 45.87 | 46.02 | 596 | -0.31(-0.68%) |
Apr 08, 2015 | 46.20 | 46.33 | 46.20 | 46.33 | 18,727 | +1.19(+2.64%) |
Apr 07, 2015 | 45.14 | 45.14 | 45.14 | 45.14 | 374 | +0.27(+0.60%) |
Apr 06, 2015 | 44.73 | 44.89 | 44.69 | 44.87 | 1,566 | -0.53(-1.17%) |
Apr 02, 2015 | 45.40 | 45.40 | 45.40 | 0 | +0.13(+0.29%) |