Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 44.21 | 45.63 | 44.16 | 45.32 | 930,966 | +2.41(+5.62%) |
Jun 29, 2015 | 44.21 | 44.36 | 42.77 | 42.91 | 891,333 | -1.69(-3.80%) |
Jun 26, 2015 | 44.33 | 45.08 | 42.76 | 44.61 | 816,619 | -1.00(-2.18%) |
Jun 25, 2015 | 46.00 | 46.14 | 44.75 | 45.60 | 949,273 | -0.62(-1.34%) |
Jun 24, 2015 | 44.50 | 46.63 | 44.34 | 46.22 | 2,512,962 | +1.57(+3.51%) |
Jun 23, 2015 | 44.04 | 44.65 | 43.66 | 44.65 | 1,148,983 | +0.91(+2.07%) |
Jun 22, 2015 | 44.13 | 44.36 | 43.17 | 43.75 | 780,303 | +0.13(+0.31%) |
Jun 19, 2015 | 44.58 | 44.62 | 42.42 | 43.61 | 2,048,500 | -1.21(-2.70%) |
Jun 18, 2015 | 44.06 | 45.38 | 43.50 | 44.82 | 1,996,370 | +0.91(+2.06%) |
Jun 17, 2015 | 44.17 | 44.80 | 43.49 | 43.92 | 1,465,197 | +0.67(+1.56%) |
Jun 16, 2015 | 42.25 | 43.85 | 41.65 | 43.24 | 606,547 | +0.39(+0.90%) |
Jun 15, 2015 | 42.96 | 43.14 | 42.16 | 42.86 | 389,920 | -0.57(-1.32%) |
Jun 12, 2015 | 42.72 | 44.12 | 42.69 | 43.43 | 511,853 | +0.71(+1.66%) |
Jun 11, 2015 | 42.37 | 43.79 | 42.07 | 42.72 | 1,110,503 | +0.33(+0.78%) |
Jun 10, 2015 | 40.87 | 43.20 | 40.62 | 42.39 | 1,325,700 | +1.84(+4.53%) |
Jun 09, 2015 | 41.52 | 41.71 | 39.48 | 40.55 | 1,259,435 | -1.10(-2.65%) |
Jun 08, 2015 | 41.52 | 42.59 | 41.41 | 41.66 | 843,874 | +0.10(+0.24%) |
Jun 05, 2015 | 40.36 | 41.82 | 40.36 | 41.56 | 1,322,329 | +1.12(+2.77%) |
Jun 04, 2015 | 41.27 | 41.45 | 40.36 | 40.44 | 1,446,575 | -0.97(-2.34%) |
Jun 03, 2015 | 41.41 | 42.14 | 41.27 | 41.41 | 1,204,674 | -0.03(-0.06%) |
Jun 02, 2015 | 41.47 | 41.84 | 41.03 | 41.43 | 661,291 | -0.14(-0.35%) |
Jun 01, 2015 | 41.07 | 42.58 | 41.07 | 41.58 | 935,280 | +0.69(+1.69%) |
May 29, 2015 | 41.23 | 42.17 | 40.84 | 40.88 | 713,217 | -0.34(-0.83%) |
May 28, 2015 | 42.66 | 42.71 | 40.80 | 41.23 | 1,067,252 | -2.04(-4.73%) |
May 27, 2015 | 42.54 | 43.88 | 42.40 | 43.27 | 693,679 | +0.08(+0.19%) |
May 26, 2015 | 43.94 | 44.40 | 42.90 | 43.19 | 1,041,524 | -0.68(-1.55%) |
May 22, 2015 | 41.94 | 43.87 | 43.87 | 43.87 | 858,835 | +1.83(+4.35%) |
May 21, 2015 | 41.47 | 42.78 | 41.37 | 42.04 | 1,285,841 | +0.46(+1.10%) |
May 20, 2015 | 42.13 | 42.25 | 41.09 | 41.58 | 1,475,927 | -0.74(-1.76%) |
May 19, 2015 | 44.16 | 44.62 | 42.19 | 42.33 | 1,139,225 | -1.81(-4.10%) |
May 18, 2015 | 44.78 | 45.36 | 43.93 | 44.14 | 886,285 | -1.23(-2.71%) |
May 15, 2015 | 45.56 | 45.72 | 44.92 | 45.37 | 344,918 | -0.02(-0.04%) |
May 14, 2015 | 45.59 | 45.68 | 44.84 | 45.39 | 352,074 | +0.14(+0.32%) |
May 13, 2015 | 45.71 | 45.76 | 45.00 | 45.24 | 384,061 | -0.54(-1.18%) |
May 12, 2015 | 46.22 | 46.63 | 44.53 | 45.78 | 822,971 | -0.76(-1.64%) |
May 11, 2015 | 45.14 | 47.35 | 45.01 | 46.54 | 1,874,234 | +1.62(+3.61%) |
May 08, 2015 | 45.77 | 45.91 | 43.76 | 44.92 | 1,016,475 | -0.14(-0.32%) |
May 07, 2015 | 44.92 | 45.28 | 43.95 | 45.06 | 1,077,748 | +0.12(+0.26%) |
May 06, 2015 | 48.62 | 49.77 | 43.56 | 44.95 | 2,639,356 | -2.42(-5.11%) |
May 05, 2015 | 49.23 | 49.23 | 46.70 | 47.37 | 1,391,733 | -1.97(-4.00%) |
May 04, 2015 | 47.08 | 50.44 | 47.08 | 49.34 | 3,557,827 | +2.32(+4.94%) |
May 01, 2015 | 46.15 | 47.08 | 45.10 | 47.02 | 1,251,052 | +1.25(+2.72%) |
Apr 30, 2015 | 44.30 | 46.53 | 44.23 | 45.77 | 1,538,773 | +1.35(+3.05%) |
Apr 29, 2015 | 44.89 | 45.98 | 43.40 | 44.42 | 2,325,032 | -0.65(-1.43%) |
Apr 28, 2015 | 47.65 | 48.69 | 44.89 | 45.06 | 1,808,848 | -2.73(-5.70%) |
Apr 27, 2015 | 48.65 | 50.75 | 47.21 | 47.79 | 2,900,463 | -0.02(-0.04%) |
Apr 24, 2015 | 46.98 | 47.85 | 46.05 | 47.81 | 2,621,980 | +0.83(+1.76%) |
Apr 23, 2015 | 46.67 | 47.34 | 46.23 | 46.98 | 1,527,984 | +0.27(+0.58%) |
Apr 22, 2015 | 46.63 | 46.95 | 46.31 | 46.71 | 1,465,773 | +0.07(+0.15%) |
Apr 21, 2015 | 45.68 | 47.35 | 45.50 | 46.64 | 1,524,057 | +1.52(+3.38%) |
Apr 20, 2015 | 44.98 | 45.97 | 44.35 | 45.12 | 868,183 | +0.02(+0.04%) |
Apr 17, 2015 | 45.53 | 46.16 | 43.55 | 45.10 | 1,452,414 | -1.43(-3.08%) |
Apr 16, 2015 | 46.35 | 46.66 | 46.19 | 46.53 | 653,336 | +0.19(+0.41%) |
Apr 15, 2015 | 46.16 | 47.05 | 45.74 | 46.35 | 666,936 | +0.30(+0.64%) |
Apr 14, 2015 | 44.00 | 46.05 | 42.69 | 46.05 | 1,597,817 | +2.20(+5.01%) |
Apr 13, 2015 | 45.00 | 46.03 | 43.25 | 43.85 | 574,012 | -0.95(-2.12%) |
Apr 10, 2015 | 44.84 | 46.44 | 43.99 | 44.80 | 863,062 | +0.13(+0.28%) |
Apr 09, 2015 | 45.54 | 45.95 | 43.32 | 44.68 | 1,245,741 | -1.36(-2.96%) |
Apr 08, 2015 | 43.82 | 46.42 | 43.76 | 46.04 | 4,556,397 | +2.74(+6.34%) |
Apr 07, 2015 | 41.28 | 43.94 | 41.28 | 43.30 | 1,946,907 | +2.10(+5.09%) |
Apr 06, 2015 | 40.45 | 41.27 | 40.30 | 41.20 | 1,821,016 | +0.82(+2.02%) |
Apr 02, 2015 | 39.65 | 40.38 | 40.38 | 40.38 | 549,177 | +0.90(+2.27%) |