Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.72 | 45.80 | 45.34 | 45.66 | 494,701 | +0.31(+0.67%) |
Jun 29, 2015 | 45.99 | 46.13 | 45.30 | 45.36 | 396,584 | -0.97(-2.10%) |
Jun 26, 2015 | 46.01 | 46.44 | 45.86 | 46.33 | 964,424 | +0.45(+0.99%) |
Jun 25, 2015 | 45.92 | 46.04 | 45.46 | 45.87 | 451,346 | +0.23(+0.51%) |
Jun 24, 2015 | 45.57 | 45.93 | 45.57 | 45.64 | 435,100 | -0.11(-0.24%) |
Jun 23, 2015 | 46.38 | 46.45 | 45.55 | 45.75 | 678,826 | -0.42(-0.92%) |
Jun 22, 2015 | 46.17 | 46.26 | 45.86 | 46.17 | 425,154 | +0.23(+0.50%) |
Jun 19, 2015 | 46.13 | 46.17 | 45.71 | 45.94 | 788,857 | -0.06(-0.13%) |
Jun 18, 2015 | 45.86 | 46.23 | 45.77 | 46.00 | 561,560 | +0.09(+0.20%) |
Jun 17, 2015 | 45.85 | 46.02 | 45.55 | 45.91 | 623,907 | +0.23(+0.49%) |
Jun 16, 2015 | 45.39 | 45.71 | 45.08 | 45.68 | 866,195 | +0.39(+0.85%) |
Jun 15, 2015 | 45.13 | 45.52 | 44.66 | 45.30 | 1,507,906 | -0.23(-0.50%) |
Jun 12, 2015 | 45.05 | 45.78 | 44.85 | 45.52 | 1,939,676 | +0.49(+1.10%) |
Jun 11, 2015 | 44.89 | 45.25 | 44.62 | 45.03 | 549,686 | +0.30(+0.67%) |
Jun 10, 2015 | 44.26 | 45.09 | 43.92 | 44.73 | 716,987 | +0.51(+1.15%) |
Jun 09, 2015 | 43.98 | 44.32 | 43.77 | 44.22 | 399,135 | +0.11(+0.25%) |
Jun 08, 2015 | 44.14 | 44.57 | 44.07 | 44.11 | 704,999 | -0.19(-0.43%) |
Jun 05, 2015 | 43.52 | 44.38 | 42.96 | 44.30 | 824,912 | +0.87(+2.00%) |
Jun 04, 2015 | 43.76 | 43.98 | 43.36 | 43.43 | 355,485 | -0.47(-1.07%) |
Jun 03, 2015 | 43.59 | 44.09 | 43.35 | 43.90 | 529,197 | +0.54(+1.24%) |
Jun 02, 2015 | 43.22 | 43.71 | 43.22 | 43.36 | 453,931 | -0.04(-0.10%) |
Jun 01, 2015 | 43.34 | 43.68 | 42.89 | 43.40 | 772,450 | +0.23(+0.52%) |
May 29, 2015 | 43.66 | 43.94 | 43.16 | 43.18 | 506,045 | -0.59(-1.34%) |
May 28, 2015 | 43.92 | 44.40 | 43.67 | 43.76 | 560,053 | -0.12(-0.27%) |
May 27, 2015 | 43.58 | 44.02 | 43.52 | 43.88 | 729,883 | +0.55(+1.28%) |
May 26, 2015 | 43.75 | 43.97 | 43.04 | 43.33 | 675,436 | -0.44(-0.99%) |
May 22, 2015 | 43.95 | 43.76 | 43.76 | 43.76 | 764,264 | -0.12(-0.27%) |
May 21, 2015 | 43.97 | 44.21 | 43.66 | 43.88 | 610,567 | +0.09(+0.21%) |
May 20, 2015 | 43.78 | 43.81 | 43.39 | 43.79 | 683,523 | -0.08(-0.17%) |
May 19, 2015 | 43.54 | 43.94 | 43.25 | 43.86 | 782,157 | +0.48(+1.10%) |
May 18, 2015 | 43.00 | 43.47 | 42.78 | 43.39 | 670,059 | +0.36(+0.84%) |
May 15, 2015 | 42.84 | 43.35 | 42.70 | 43.03 | 634,276 | +0.26(+0.61%) |
May 14, 2015 | 42.22 | 42.93 | 41.86 | 42.77 | 898,457 | +0.69(+1.63%) |
May 13, 2015 | 41.94 | 42.30 | 41.77 | 42.08 | 561,476 | +0.08(+0.20%) |
May 12, 2015 | 42.02 | 42.30 | 41.48 | 42.00 | 540,935 | -0.26(-0.61%) |
May 11, 2015 | 42.32 | 42.73 | 42.14 | 42.26 | 494,928 | -0.18(-0.43%) |
May 08, 2015 | 43.04 | 43.30 | 42.26 | 42.44 | 1,085,516 | -0.23(-0.53%) |
May 07, 2015 | 41.90 | 42.78 | 41.87 | 42.67 | 813,990 | +0.77(+1.84%) |
May 06, 2015 | 41.71 | 42.05 | 41.54 | 41.90 | 617,948 | +0.21(+0.50%) |
May 05, 2015 | 42.23 | 42.39 | 41.53 | 41.69 | 819,569 | -0.39(-0.92%) |
May 04, 2015 | 42.42 | 42.77 | 42.01 | 42.07 | 516,094 | -0.12(-0.29%) |
May 01, 2015 | 41.97 | 42.54 | 41.76 | 42.19 | 889,931 | +0.36(+0.86%) |
Apr 30, 2015 | 42.90 | 43.21 | 41.79 | 41.84 | 1,527,901 | -1.08(-2.51%) |
Apr 29, 2015 | 43.72 | 43.84 | 42.32 | 42.91 | 1,429,466 | -1.24(-2.82%) |
Apr 28, 2015 | 43.87 | 44.52 | 43.51 | 44.16 | 1,414,681 | +0.32(+0.72%) |
Apr 27, 2015 | 44.23 | 44.36 | 43.62 | 43.84 | 1,349,004 | -0.38(-0.85%) |
Apr 24, 2015 | 44.03 | 44.46 | 43.98 | 44.21 | 1,257,356 | +0.47(+1.07%) |
Apr 23, 2015 | 45.00 | 45.05 | 42.91 | 43.75 | 3,645,671 | +1.98(+4.74%) |
Apr 22, 2015 | 41.15 | 41.99 | 40.79 | 41.77 | 2,699,961 | +0.70(+1.71%) |
Apr 21, 2015 | 40.82 | 41.16 | 40.43 | 41.07 | 996,322 | +0.34(+0.84%) |
Apr 20, 2015 | 40.78 | 41.08 | 40.52 | 40.73 | 948,617 | +0.13(+0.31%) |
Apr 17, 2015 | 40.44 | 40.80 | 40.15 | 40.60 | 927,098 | -0.04(-0.10%) |
Apr 16, 2015 | 40.33 | 41.20 | 40.31 | 40.64 | 1,014,126 | +0.28(+0.68%) |
Apr 15, 2015 | 40.65 | 40.98 | 40.19 | 40.37 | 775,989 | -0.20(-0.49%) |
Apr 14, 2015 | 40.72 | 40.82 | 40.20 | 40.57 | 535,301 | -0.15(-0.37%) |
Apr 13, 2015 | 40.86 | 41.27 | 40.63 | 40.72 | 393,478 | -0.28(-0.67%) |
Apr 10, 2015 | 40.97 | 41.39 | 40.83 | 40.99 | 524,457 | +0.22(+0.53%) |
Apr 09, 2015 | 41.07 | 41.51 | 40.51 | 40.78 | 654,787 | -0.41(-0.99%) |
Apr 08, 2015 | 40.23 | 41.23 | 40.19 | 41.18 | 665,958 | +1.04(+2.60%) |
Apr 07, 2015 | 40.37 | 40.40 | 39.98 | 40.14 | 795,575 | -0.25(-0.62%) |
Apr 06, 2015 | 40.41 | 41.02 | 40.23 | 40.39 | 796,945 | -0.33(-0.82%) |
Apr 02, 2015 | 41.09 | 40.73 | 40.73 | 40.73 | 587,986 | -0.24(-0.59%) |