Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 44.55 | 44.55 | 44.55 | 0 | +0.58(+1.32%) | |
Jun 29, 2015 | 43.96 | 43.97 | 43.96 | 43.97 | 385 | -0.20(-0.45%) |
Jun 26, 2015 | 44.17 | 44.17 | 44.17 | 44.17 | 354 | +0.00(+0.00%) |
Jun 25, 2015 | 44.49 | 44.49 | 44.17 | 44.17 | 2,535 | -0.11(-0.25%) |
Jun 24, 2015 | 43.09 | 44.28 | 43.09 | 44.28 | 3,055 | +1.38(+3.22%) |
Jun 23, 2015 | 43.70 | 43.70 | 42.90 | 42.90 | 989 | +0.40(+0.94%) |
Jun 22, 2015 | 42.47 | 42.50 | 42.24 | 42.50 | 1,030 | +0.44(+1.05%) |
Jun 19, 2015 | 42.35 | 42.35 | 42.06 | 42.06 | 1,225 | -0.53(-1.24%) |
Jun 18, 2015 | 42.59 | 42.59 | 42.59 | 42.59 | 100 | +0.19(+0.45%) |
Jun 17, 2015 | 42.50 | 42.52 | 42.40 | 42.40 | 2,202 | -0.35(-0.82%) |
Jun 16, 2015 | 42.61 | 42.75 | 42.35 | 42.75 | 655 | +0.18(+0.42%) |
Jun 15, 2015 | 42.57 | 42.57 | 42.57 | 42.57 | 144 | -0.23(-0.54%) |
Jun 12, 2015 | 42.84 | 42.84 | 42.80 | 42.80 | 244 | +0.39(+0.92%) |
Jun 11, 2015 | 42.38 | 42.41 | 42.38 | 42.41 | 520 | +0.03(+0.07%) |
Jun 10, 2015 | 42.77 | 42.75 | 42.38 | 42.38 | 980 | -0.37(-0.87%) |
Jun 09, 2015 | 42.71 | 42.79 | 42.71 | 42.75 | 1,297 | +0.06(+0.14%) |
Jun 08, 2015 | 43.38 | 43.38 | 42.62 | 42.69 | 1,692 | -0.81(-1.86%) |
Jun 05, 2015 | 43.35 | 43.50 | 43.35 | 43.50 | 346 | -0.20(-0.46%) |
Jun 04, 2015 | 43.70 | 43.70 | 43.70 | 43.70 | 169 | -0.08(-0.18%) |
Jun 03, 2015 | 44.01 | 44.02 | 43.58 | 43.78 | 1,239 | -0.25(-0.57%) |
Jun 01, 2015 | 44.03 | 44.03 | 44.03 | 107 | +0.16(+0.36%) | |
May 29, 2015 | 43.76 | 43.92 | 43.75 | 43.87 | 703 | -0.03(-0.07%) |
May 28, 2015 | 44.00 | 44.00 | 43.90 | 43.90 | 357 | -0.15(-0.34%) |
May 27, 2015 | 44.06 | 44.06 | 44.05 | 44.05 | 696 | +0.01(+0.02%) |
May 26, 2015 | 44.66 | 44.66 | 44.04 | 44.04 | 300 | +0.04(+0.09%) |
May 25, 2015 | 44.00 | 44.04 | 43.06 | 44.00 | 1,830 | -0.22(-0.50%) |
May 22, 2015 | 44.20 | 44.22 | 44.20 | 44.22 | 312 | +0.03(+0.07%) |
May 21, 2015 | 43.74 | 44.25 | 43.74 | 44.19 | 1,423 | +0.44(+1.01%) |
May 20, 2015 | 43.75 | 43.75 | 43.75 | 43.75 | 240 | +0.12(+0.28%) |
May 19, 2015 | 43.67 | 43.67 | 43.63 | 43.63 | 898 | -0.32(-0.73%) |
May 15, 2015 | 43.95 | 43.95 | 43.95 | 0 | +0.47(+1.08%) | |
May 14, 2015 | 43.99 | 43.99 | 43.48 | 43.48 | 613 | +0.03(+0.07%) |
May 13, 2015 | 43.54 | 43.54 | 43.11 | 43.45 | 1,190 | -0.80(-1.81%) |
May 11, 2015 | 44.25 | 44.25 | 44.25 | 156 | -0.25(-0.56%) | |
May 08, 2015 | 44.51 | 44.51 | 44.50 | 44.50 | 254 | -0.48(-1.07%) |
May 07, 2015 | 44.88 | 44.98 | 44.80 | 44.98 | 1,210 | +0.09(+0.20%) |
May 06, 2015 | 43.05 | 44.89 | 43.05 | 44.89 | 788 | +1.19(+2.72%) |
May 05, 2015 | 44.13 | 44.13 | 43.70 | 43.70 | 589 | -0.16(-0.36%) |
May 04, 2015 | 44.25 | 44.70 | 43.85 | 43.86 | 1,323 | -0.40(-0.90%) |
May 01, 2015 | 43.50 | 44.86 | 43.50 | 44.26 | 400 | +0.09(+0.20%) |
Apr 30, 2015 | 44.18 | 44.18 | 44.17 | 44.17 | 506 | -0.18(-0.41%) |
Apr 29, 2015 | 44.89 | 44.89 | 44.35 | 44.35 | 1,328 | -0.45(-1.00%) |
Apr 28, 2015 | 44.85 | 44.85 | 44.80 | 44.80 | 467 | +0.10(+0.22%) |
Apr 27, 2015 | 44.89 | 44.89 | 44.70 | 44.70 | 474 | -0.03(-0.07%) |
Apr 24, 2015 | 44.06 | 44.75 | 44.06 | 44.73 | 1,659 | +1.13(+2.59%) |
Apr 23, 2015 | 43.60 | 43.60 | 43.60 | 43.60 | 346 | -0.15(-0.34%) |
Apr 22, 2015 | 43.09 | 44.30 | 43.09 | 43.75 | 1,430 | +0.35(+0.81%) |
Apr 21, 2015 | 42.52 | 43.40 | 42.52 | 43.40 | 3,301 | +0.46(+1.07%) |
Apr 20, 2015 | 42.73 | 42.94 | 42.73 | 42.94 | 385 | +0.08(+0.19%) |
Apr 17, 2015 | 42.87 | 42.87 | 42.10 | 42.86 | 1,873 | -0.04(-0.09%) |
Apr 16, 2015 | 43.07 | 43.07 | 42.79 | 42.90 | 688 | -0.10(-0.23%) |
Apr 15, 2015 | 43.85 | 44.00 | 43.00 | 43.00 | 2,738 | -1.05(-2.38%) |
Apr 14, 2015 | 44.29 | 44.29 | 43.95 | 44.05 | 1,734 | -0.20(-0.45%) |
Apr 13, 2015 | 44.49 | 44.49 | 44.25 | 44.25 | 1,334 | -0.20(-0.45%) |
Apr 10, 2015 | 44.50 | 44.50 | 44.09 | 44.45 | 895 | -0.20(-0.45%) |
Apr 09, 2015 | 44.16 | 44.65 | 44.16 | 44.65 | 944 | +0.65(+1.48%) |
Apr 08, 2015 | 43.59 | 44.01 | 43.59 | 44.00 | 761 | -0.05(-0.11%) |
Apr 07, 2015 | 44.05 | 44.05 | 44.05 | 44.05 | 435 | +0.16(+0.36%) |
Apr 06, 2015 | 43.90 | 43.90 | 43.89 | 43.89 | 765 | -0.21(-0.48%) |
Apr 02, 2015 | 44.10 | 44.10 | 44.10 | 0 | +0.54(+1.24%) |