Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.40 | 46.81 | 46.02 | 46.72 | 1,020,220 | +0.60(+1.30%) |
Jun 29, 2015 | 46.57 | 47.07 | 46.08 | 46.12 | 1,063,748 | -0.82(-1.75%) |
Jun 26, 2015 | 46.62 | 46.96 | 46.15 | 46.94 | 1,121,718 | +0.48(+1.03%) |
Jun 25, 2015 | 47.14 | 47.14 | 46.43 | 46.46 | 531,282 | -0.63(-1.34%) |
Jun 24, 2015 | 46.66 | 47.29 | 46.44 | 47.09 | 1,014,515 | +0.57(+1.23%) |
Jun 23, 2015 | 46.25 | 46.59 | 46.25 | 46.52 | 799,017 | +0.41(+0.89%) |
Jun 22, 2015 | 46.08 | 47.01 | 46.02 | 46.11 | 926,565 | +0.12(+0.26%) |
Jun 19, 2015 | 46.42 | 46.42 | 45.81 | 45.99 | 760,634 | -0.37(-0.80%) |
Jun 18, 2015 | 45.48 | 46.60 | 45.35 | 46.36 | 562,228 | +0.92(+2.02%) |
Jun 17, 2015 | 46.00 | 46.00 | 45.14 | 45.44 | 698,827 | -0.40(-0.87%) |
Jun 16, 2015 | 45.44 | 46.00 | 45.41 | 45.84 | 411,611 | +0.11(+0.24%) |
Jun 15, 2015 | 45.83 | 45.84 | 45.40 | 45.73 | 441,052 | -0.22(-0.48%) |
Jun 12, 2015 | 45.94 | 46.20 | 45.71 | 45.95 | 507,072 | -0.33(-0.71%) |
Jun 11, 2015 | 45.76 | 46.45 | 45.55 | 46.28 | 753,847 | +0.70(+1.54%) |
Jun 10, 2015 | 45.39 | 46.07 | 45.22 | 45.58 | 758,668 | +0.43(+0.95%) |
Jun 09, 2015 | 45.28 | 45.50 | 44.86 | 45.15 | 843,571 | -0.22(-0.48%) |
Jun 08, 2015 | 45.75 | 45.87 | 45.36 | 45.37 | 512,144 | -0.40(-0.87%) |
Jun 05, 2015 | 45.91 | 46.19 | 45.56 | 45.77 | 660,415 | -0.33(-0.72%) |
Jun 04, 2015 | 46.62 | 46.77 | 46.06 | 46.10 | 646,462 | -0.78(-1.66%) |
Jun 03, 2015 | 47.70 | 47.75 | 46.74 | 46.88 | 590,063 | -0.55(-1.16%) |
Jun 02, 2015 | 47.29 | 47.66 | 46.92 | 47.43 | 484,731 | +0.10(+0.21%) |
Jun 01, 2015 | 47.07 | 47.52 | 46.97 | 47.33 | 819,954 | +0.38(+0.81%) |
May 29, 2015 | 47.31 | 47.47 | 46.80 | 46.95 | 1,313,518 | -0.48(-1.01%) |
May 28, 2015 | 46.42 | 47.55 | 46.42 | 47.43 | 1,526,168 | +0.78(+1.67%) |
May 27, 2015 | 46.62 | 46.72 | 46.34 | 46.65 | 913,297 | +0.12(+0.26%) |
May 26, 2015 | 46.32 | 46.74 | 46.13 | 46.53 | 1,499,421 | +0.04(+0.09%) |
May 22, 2015 | 46.35 | 46.49 | 46.49 | 46.49 | 1,304,000 | +0.02(+0.04%) |
May 21, 2015 | 47.39 | 47.55 | 46.11 | 46.47 | 1,023,403 | -0.95(-2.00%) |
May 20, 2015 | 46.84 | 47.51 | 46.58 | 47.42 | 957,620 | +0.71(+1.52%) |
May 19, 2015 | 46.92 | 47.41 | 46.56 | 46.71 | 1,123,384 | -0.09(-0.19%) |
May 18, 2015 | 46.68 | 47.28 | 46.60 | 46.80 | 1,138,179 | -0.17(-0.36%) |
May 15, 2015 | 46.81 | 47.04 | 46.47 | 46.97 | 632,396 | +0.33(+0.71%) |
May 14, 2015 | 46.04 | 46.67 | 45.90 | 46.64 | 437,371 | +0.85(+1.86%) |
May 13, 2015 | 45.35 | 46.06 | 45.35 | 45.79 | 1,060,888 | +0.55(+1.22%) |
May 12, 2015 | 45.35 | 45.83 | 45.19 | 45.24 | 733,404 | -0.48(-1.05%) |
May 11, 2015 | 46.56 | 46.79 | 45.65 | 45.72 | 733,567 | -1.02(-2.18%) |
May 08, 2015 | 46.19 | 46.87 | 46.19 | 46.74 | 1,094,216 | +1.07(+2.34%) |
May 07, 2015 | 45.15 | 45.99 | 45.06 | 45.67 | 1,029,929 | +0.39(+0.86%) |
May 06, 2015 | 45.54 | 45.58 | 44.97 | 45.28 | 1,233,622 | -0.11(-0.24%) |
May 05, 2015 | 47.04 | 47.31 | 45.04 | 45.39 | 2,127,598 | -1.89(-4.00%) |
May 04, 2015 | 48.15 | 49.69 | 47.09 | 47.28 | 2,183,848 | -0.54(-1.13%) |
May 01, 2015 | 47.51 | 48.31 | 47.09 | 47.82 | 2,811,131 | +0.41(+0.86%) |
Apr 30, 2015 | 47.02 | 47.45 | 46.67 | 47.41 | 1,297,137 | +0.10(+0.21%) |
Apr 29, 2015 | 47.43 | 47.84 | 47.00 | 47.31 | 1,451,051 | -0.43(-0.90%) |
Apr 28, 2015 | 47.29 | 47.75 | 47.12 | 47.74 | 944,928 | +0.31(+0.65%) |
Apr 27, 2015 | 47.50 | 47.77 | 47.22 | 47.43 | 953,898 | -0.06(-0.13%) |
Apr 24, 2015 | 46.72 | 47.65 | 46.60 | 47.49 | 880,823 | +0.79(+1.69%) |
Apr 23, 2015 | 46.70 | 47.00 | 46.29 | 46.70 | 1,203,089 | -0.21(-0.45%) |
Apr 22, 2015 | 46.25 | 47.18 | 46.03 | 46.91 | 2,021,465 | +0.71(+1.54%) |
Apr 21, 2015 | 45.51 | 46.24 | 45.49 | 46.20 | 1,226,417 | +0.75(+1.65%) |
Apr 20, 2015 | 45.26 | 45.84 | 44.80 | 45.45 | 1,622,174 | +0.35(+0.78%) |
Apr 17, 2015 | 45.35 | 45.60 | 44.88 | 45.10 | 1,746,629 | -0.37(-0.81%) |
Apr 16, 2015 | 46.37 | 46.37 | 45.36 | 45.47 | 1,057,124 | -1.10(-2.36%) |
Apr 15, 2015 | 46.43 | 47.20 | 46.27 | 46.57 | 753,647 | +0.10(+0.22%) |
Apr 14, 2015 | 47.20 | 47.24 | 45.61 | 46.47 | 1,567,463 | -0.64(-1.36%) |
Apr 13, 2015 | 47.09 | 47.43 | 46.65 | 47.11 | 568,114 | +0.00(+0.00%) |
Apr 10, 2015 | 47.48 | 47.77 | 46.98 | 47.11 | 1,311,314 | -0.24(-0.51%) |
Apr 09, 2015 | 47.42 | 47.61 | 47.16 | 47.35 | 976,744 | -0.25(-0.53%) |
Apr 08, 2015 | 47.20 | 47.70 | 46.98 | 47.60 | 917,951 | +0.71(+1.51%) |
Apr 07, 2015 | 47.18 | 47.38 | 46.75 | 46.89 | 834,573 | -0.42(-0.89%) |
Apr 06, 2015 | 47.19 | 47.35 | 46.67 | 47.31 | 1,080,263 | +0.53(+1.13%) |
Apr 02, 2015 | 46.11 | 46.78 | 46.78 | 46.78 | 1,251,400 | +0.85(+1.85%) |