Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 44.99 | 45.26 | 44.84 | 45.00 | 1,904,348 | +0.22(+0.50%) |
Jun 29, 2015 | 45.10 | 45.65 | 44.75 | 44.78 | 878,816 | -0.35(-0.77%) |
Jun 26, 2015 | 44.58 | 45.14 | 44.43 | 45.12 | 756,820 | +0.51(+1.14%) |
Jun 25, 2015 | 45.04 | 45.10 | 44.59 | 44.62 | 866,098 | -0.37(-0.83%) |
Jun 24, 2015 | 45.09 | 45.25 | 44.83 | 44.99 | 1,016,299 | -0.12(-0.26%) |
Jun 23, 2015 | 45.47 | 45.70 | 44.95 | 45.10 | 834,082 | -0.43(-0.94%) |
Jun 22, 2015 | 45.67 | 45.76 | 45.35 | 45.53 | 803,400 | +0.00(+0.00%) |
Jun 19, 2015 | 45.83 | 46.15 | 45.50 | 45.53 | 1,479,917 | -0.42(-0.91%) |
Jun 18, 2015 | 45.38 | 46.14 | 45.36 | 45.95 | 908,098 | +0.67(+1.47%) |
Jun 17, 2015 | 44.83 | 45.33 | 44.68 | 45.28 | 843,361 | +0.50(+1.11%) |
Jun 16, 2015 | 44.60 | 44.86 | 44.45 | 44.78 | 992,267 | +0.13(+0.30%) |
Jun 15, 2015 | 44.73 | 45.00 | 44.58 | 44.65 | 1,070,369 | -0.05(-0.12%) |
Jun 12, 2015 | 44.91 | 45.10 | 44.54 | 44.70 | 1,097,048 | -0.42(-0.93%) |
Jun 11, 2015 | 45.04 | 45.42 | 44.87 | 45.12 | 1,041,523 | +0.39(+0.87%) |
Jun 10, 2015 | 44.73 | 45.01 | 44.61 | 44.73 | 1,002,768 | +0.26(+0.58%) |
Jun 09, 2015 | 44.38 | 44.78 | 44.42 | 44.47 | 1,175,657 | +0.05(+0.12%) |
Jun 08, 2015 | 44.71 | 44.71 | 44.32 | 44.42 | 865,843 | -0.11(-0.25%) |
Jun 05, 2015 | 44.77 | 44.81 | 44.36 | 44.53 | 1,058,252 | -0.71(-1.57%) |
Jun 04, 2015 | 45.30 | 45.64 | 45.16 | 45.24 | 653,805 | -0.25(-0.54%) |
Jun 03, 2015 | 46.17 | 46.32 | 45.19 | 45.49 | 831,310 | -0.78(-1.69%) |
Jun 02, 2015 | 46.61 | 46.63 | 45.75 | 46.27 | 1,312,656 | -0.56(-1.20%) |
Jun 01, 2015 | 46.68 | 47.22 | 46.60 | 46.83 | 783,751 | +0.11(+0.24%) |
May 29, 2015 | 46.75 | 47.01 | 46.41 | 46.72 | 1,479,983 | -0.08(-0.17%) |
May 28, 2015 | 46.59 | 46.94 | 46.33 | 46.80 | 674,304 | +0.15(+0.32%) |
May 27, 2015 | 46.66 | 46.90 | 46.53 | 46.65 | 815,112 | +0.13(+0.28%) |
May 26, 2015 | 46.65 | 46.65 | 46.21 | 46.52 | 696,370 | -0.25(-0.54%) |
May 22, 2015 | 46.79 | 46.77 | 46.77 | 46.77 | 724,929 | -0.13(-0.28%) |
May 21, 2015 | 47.03 | 47.03 | 46.55 | 46.90 | 564,200 | -0.07(-0.15%) |
May 20, 2015 | 46.87 | 47.34 | 46.75 | 46.97 | 689,032 | +0.08(+0.17%) |
May 19, 2015 | 46.89 | 47.06 | 46.60 | 46.90 | 1,350,554 | -0.07(-0.15%) |
May 18, 2015 | 46.35 | 47.07 | 46.35 | 46.97 | 926,156 | +0.31(+0.66%) |
May 15, 2015 | 45.89 | 46.74 | 45.89 | 46.66 | 2,258,327 | +0.81(+1.76%) |
May 14, 2015 | 45.64 | 46.10 | 45.59 | 45.85 | 1,194,089 | +0.49(+1.09%) |
May 13, 2015 | 45.65 | 45.85 | 45.24 | 45.36 | 965,171 | -0.16(-0.35%) |
May 12, 2015 | 45.53 | 45.63 | 45.05 | 45.52 | 1,483,935 | -0.24(-0.52%) |
May 11, 2015 | 45.81 | 46.31 | 45.57 | 45.75 | 1,272,155 | -0.17(-0.36%) |
May 08, 2015 | 46.62 | 47.16 | 45.52 | 45.92 | 1,646,344 | -0.34(-0.74%) |
May 07, 2015 | 46.13 | 46.75 | 46.10 | 46.26 | 948,833 | +0.27(+0.59%) |
May 06, 2015 | 46.13 | 46.35 | 45.51 | 45.99 | 835,640 | -0.15(-0.32%) |
May 05, 2015 | 47.08 | 47.08 | 46.00 | 46.14 | 861,735 | -1.03(-2.18%) |
May 04, 2015 | 46.98 | 47.77 | 46.93 | 47.17 | 1,063,051 | +0.19(+0.41%) |
May 01, 2015 | 46.66 | 47.19 | 46.08 | 46.97 | 1,236,675 | +0.41(+0.89%) |
Apr 30, 2015 | 47.55 | 47.59 | 46.19 | 46.56 | 1,697,533 | -0.94(-1.98%) |
Apr 29, 2015 | 47.40 | 47.56 | 46.84 | 47.50 | 1,275,544 | -0.21(-0.44%) |
Apr 28, 2015 | 47.20 | 47.85 | 47.11 | 47.71 | 695,001 | +0.33(+0.70%) |
Apr 27, 2015 | 48.28 | 48.59 | 47.21 | 47.38 | 1,014,220 | -0.71(-1.48%) |
Apr 24, 2015 | 47.77 | 48.64 | 47.77 | 48.09 | 737,138 | +0.19(+0.40%) |
Apr 23, 2015 | 47.69 | 48.31 | 47.65 | 47.90 | 812,997 | +0.21(+0.44%) |
Apr 22, 2015 | 48.01 | 48.01 | 47.39 | 47.69 | 799,698 | -0.09(-0.18%) |
Apr 21, 2015 | 48.00 | 48.37 | 47.46 | 47.77 | 1,265,097 | -0.19(-0.40%) |
Apr 20, 2015 | 47.61 | 48.50 | 47.61 | 47.97 | 757,554 | +0.47(+0.98%) |
Apr 17, 2015 | 47.50 | 48.06 | 47.34 | 47.50 | 757,484 | -0.22(-0.46%) |
Apr 16, 2015 | 47.89 | 48.03 | 47.17 | 47.72 | 1,123,722 | -0.22(-0.46%) |
Apr 15, 2015 | 48.18 | 48.64 | 47.94 | 47.94 | 586,889 | -0.13(-0.27%) |
Apr 14, 2015 | 48.05 | 48.32 | 47.98 | 48.07 | 615,887 | +0.18(+0.37%) |
Apr 13, 2015 | 48.53 | 48.62 | 47.90 | 47.90 | 839,490 | -0.57(-1.18%) |
Apr 10, 2015 | 48.21 | 48.83 | 48.07 | 48.47 | 1,232,290 | +0.40(+0.82%) |
Apr 09, 2015 | 48.16 | 48.20 | 47.67 | 48.07 | 898,157 | -0.16(-0.33%) |
Apr 08, 2015 | 48.47 | 48.56 | 48.03 | 48.23 | 958,419 | -0.22(-0.45%) |
Apr 07, 2015 | 49.05 | 49.07 | 48.38 | 48.45 | 664,007 | -0.68(-1.38%) |
Apr 06, 2015 | 48.74 | 49.44 | 48.57 | 49.13 | 577,510 | +0.61(+1.25%) |
Apr 02, 2015 | 48.89 | 48.52 | 48.52 | 48.52 | 954,208 | -0.40(-0.83%) |