Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.10 | 46.37 | 45.39 | 45.58 | 426,800 | -0.06(-0.14%) |
Jun 29, 2015 | 46.14 | 46.60 | 45.59 | 45.65 | 436,947 | -1.11(-2.38%) |
Jun 26, 2015 | 46.55 | 46.82 | 46.31 | 46.76 | 849,477 | +0.46(+0.99%) |
Jun 25, 2015 | 46.57 | 46.67 | 46.06 | 46.30 | 426,678 | -0.12(-0.26%) |
Jun 24, 2015 | 46.29 | 46.66 | 46.18 | 46.42 | 561,375 | -0.04(-0.09%) |
Jun 23, 2015 | 45.87 | 46.62 | 45.74 | 46.46 | 532,890 | +0.61(+1.33%) |
Jun 22, 2015 | 45.63 | 46.08 | 45.48 | 45.85 | 315,784 | +0.57(+1.26%) |
Jun 19, 2015 | 45.22 | 45.54 | 44.80 | 45.28 | 606,422 | -0.02(-0.05%) |
Jun 18, 2015 | 45.07 | 45.41 | 44.59 | 45.31 | 504,546 | +0.43(+0.95%) |
Jun 17, 2015 | 45.84 | 45.87 | 44.82 | 44.88 | 452,478 | -0.78(-1.71%) |
Jun 16, 2015 | 44.75 | 45.73 | 44.72 | 45.66 | 388,319 | +0.76(+1.69%) |
Jun 15, 2015 | 44.80 | 45.34 | 44.17 | 44.90 | 424,743 | -0.39(-0.87%) |
Jun 12, 2015 | 45.54 | 45.54 | 44.97 | 45.30 | 372,026 | -0.22(-0.49%) |
Jun 11, 2015 | 45.24 | 45.69 | 45.07 | 45.52 | 492,314 | +0.02(+0.04%) |
Jun 10, 2015 | 44.80 | 46.00 | 44.80 | 45.50 | 625,176 | +0.84(+1.88%) |
Jun 09, 2015 | 44.24 | 44.87 | 43.87 | 44.66 | 360,734 | +0.55(+1.25%) |
Jun 08, 2015 | 43.94 | 44.36 | 43.92 | 44.11 | 340,124 | +0.20(+0.47%) |
Jun 05, 2015 | 43.11 | 43.94 | 43.05 | 43.91 | 470,040 | +1.07(+2.49%) |
Jun 04, 2015 | 43.20 | 43.48 | 42.76 | 42.84 | 484,588 | -0.69(-1.59%) |
Jun 03, 2015 | 42.87 | 43.66 | 42.16 | 43.53 | 439,833 | +0.80(+1.88%) |
Jun 02, 2015 | 41.90 | 42.82 | 41.77 | 42.73 | 436,383 | +0.77(+1.84%) |
Jun 01, 2015 | 42.27 | 42.29 | 41.63 | 41.96 | 335,152 | -0.13(-0.32%) |
May 29, 2015 | 42.13 | 42.43 | 41.44 | 42.09 | 382,910 | -0.18(-0.43%) |
May 28, 2015 | 42.06 | 42.27 | 41.80 | 42.27 | 342,016 | +0.17(+0.41%) |
May 27, 2015 | 41.69 | 42.18 | 41.49 | 42.10 | 435,526 | +0.36(+0.87%) |
May 26, 2015 | 41.68 | 42.06 | 41.31 | 41.74 | 397,603 | -0.20(-0.49%) |
May 22, 2015 | 42.08 | 41.94 | 41.94 | 41.94 | 332,040 | -0.26(-0.61%) |
May 21, 2015 | 41.96 | 42.31 | 41.69 | 42.20 | 335,737 | +0.21(+0.51%) |
May 20, 2015 | 42.15 | 42.16 | 41.64 | 41.99 | 256,222 | -0.25(-0.60%) |
May 19, 2015 | 42.16 | 42.37 | 41.96 | 42.24 | 865,385 | -0.12(-0.28%) |
May 18, 2015 | 41.61 | 42.43 | 41.56 | 42.36 | 342,858 | +0.79(+1.89%) |
May 15, 2015 | 42.41 | 42.45 | 41.27 | 41.57 | 296,718 | -0.88(-2.07%) |
May 14, 2015 | 42.47 | 42.92 | 42.30 | 42.45 | 480,427 | +0.08(+0.19%) |
May 13, 2015 | 41.92 | 42.56 | 41.65 | 42.38 | 420,814 | +0.42(+0.99%) |
May 12, 2015 | 41.86 | 42.16 | 41.34 | 41.96 | 370,990 | +0.08(+0.19%) |
May 11, 2015 | 41.63 | 42.12 | 41.38 | 41.88 | 524,272 | +0.25(+0.60%) |
May 08, 2015 | 41.72 | 41.97 | 41.09 | 41.63 | 327,663 | +0.09(+0.23%) |
May 07, 2015 | 42.04 | 42.23 | 41.21 | 41.53 | 507,426 | -0.66(-1.56%) |
May 06, 2015 | 42.06 | 42.37 | 41.63 | 42.19 | 400,110 | +0.37(+0.88%) |
May 05, 2015 | 41.88 | 42.41 | 41.75 | 41.83 | 488,882 | -0.13(-0.32%) |
May 04, 2015 | 41.50 | 42.05 | 41.32 | 41.96 | 377,286 | +0.48(+1.16%) |
May 01, 2015 | 42.00 | 42.21 | 41.22 | 41.48 | 444,799 | -0.43(-1.03%) |
Apr 30, 2015 | 41.28 | 42.47 | 41.28 | 41.91 | 862,346 | +0.49(+1.20%) |
Apr 29, 2015 | 40.77 | 41.66 | 40.73 | 41.42 | 621,282 | +0.61(+1.50%) |
Apr 28, 2015 | 40.56 | 41.00 | 40.37 | 40.80 | 523,780 | +0.40(+0.99%) |
Apr 27, 2015 | 40.80 | 41.03 | 40.00 | 40.40 | 613,750 | -0.59(-1.44%) |
Apr 24, 2015 | 41.48 | 42.25 | 40.93 | 40.99 | 682,086 | -0.68(-1.62%) |
Apr 23, 2015 | 41.32 | 41.80 | 41.12 | 41.67 | 461,527 | +0.31(+0.76%) |
Apr 22, 2015 | 41.05 | 41.41 | 40.68 | 41.35 | 648,359 | +0.22(+0.53%) |
Apr 21, 2015 | 41.82 | 41.83 | 41.04 | 41.13 | 339,043 | -0.47(-1.13%) |
Apr 20, 2015 | 41.31 | 41.91 | 41.13 | 41.61 | 334,629 | +0.57(+1.40%) |
Apr 17, 2015 | 41.52 | 41.84 | 40.87 | 41.03 | 414,386 | -0.83(-1.99%) |
Apr 16, 2015 | 42.19 | 42.42 | 41.34 | 41.86 | 363,134 | -0.33(-0.78%) |
Apr 15, 2015 | 41.12 | 42.33 | 41.09 | 42.19 | 525,588 | +1.10(+2.68%) |
Apr 14, 2015 | 41.65 | 41.65 | 40.63 | 41.09 | 534,740 | -0.51(-1.23%) |
Apr 13, 2015 | 40.98 | 41.64 | 40.65 | 41.61 | 565,852 | +0.71(+1.73%) |
Apr 10, 2015 | 41.21 | 41.27 | 40.62 | 40.90 | 502,555 | -0.12(-0.29%) |
Apr 09, 2015 | 41.27 | 41.54 | 40.82 | 41.02 | 645,800 | -0.25(-0.61%) |
Apr 08, 2015 | 41.33 | 41.62 | 40.99 | 41.27 | 361,330 | -0.05(-0.11%) |
Apr 07, 2015 | 41.44 | 41.67 | 41.00 | 41.31 | 363,647 | -0.19(-0.45%) |
Apr 06, 2015 | 41.02 | 41.67 | 40.51 | 41.50 | 376,062 | +0.16(+0.38%) |
Apr 02, 2015 | 41.24 | 41.35 | 41.35 | 41.35 | 399,237 | +0.01(+0.02%) |