Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 40.60 | 41.24 | 40.21 | 40.65 | 952,135 | +0.52(+1.31%) |
Jun 29, 2015 | 41.29 | 41.35 | 40.02 | 40.13 | 1,345,105 | -1.64(-3.92%) |
Jun 26, 2015 | 40.98 | 41.82 | 40.83 | 41.76 | 2,427,683 | +0.96(+2.36%) |
Jun 25, 2015 | 41.07 | 41.09 | 40.61 | 40.80 | 571,028 | -0.06(-0.15%) |
Jun 24, 2015 | 41.60 | 41.60 | 40.61 | 40.86 | 821,142 | -0.80(-1.93%) |
Jun 23, 2015 | 41.23 | 41.87 | 40.99 | 41.66 | 1,244,527 | +0.02(+0.04%) |
Jun 22, 2015 | 41.53 | 41.80 | 41.45 | 41.65 | 715,349 | +0.29(+0.70%) |
Jun 19, 2015 | 41.64 | 41.64 | 41.10 | 41.36 | 3,210,221 | -0.20(-0.48%) |
Jun 18, 2015 | 41.51 | 41.70 | 41.09 | 41.56 | 688,216 | +0.24(+0.59%) |
Jun 17, 2015 | 41.71 | 41.78 | 41.23 | 41.31 | 1,367,388 | -0.37(-0.88%) |
Jun 16, 2015 | 40.52 | 41.73 | 40.44 | 41.68 | 1,159,768 | +0.94(+2.30%) |
Jun 15, 2015 | 40.67 | 41.02 | 40.26 | 40.75 | 994,077 | -0.23(-0.55%) |
Jun 12, 2015 | 41.10 | 41.27 | 40.88 | 40.97 | 580,815 | -0.21(-0.51%) |
Jun 11, 2015 | 41.46 | 41.97 | 41.10 | 41.18 | 1,534,722 | -0.17(-0.42%) |
Jun 10, 2015 | 40.05 | 41.97 | 39.85 | 41.36 | 3,718,604 | +1.53(+3.84%) |
Jun 09, 2015 | 39.64 | 39.93 | 39.37 | 39.83 | 974,145 | +0.13(+0.33%) |
Jun 08, 2015 | 39.88 | 40.06 | 39.64 | 39.70 | 1,078,602 | -0.19(-0.48%) |
Jun 05, 2015 | 39.93 | 40.14 | 39.28 | 39.89 | 2,030,760 | +0.66(+1.69%) |
Jun 04, 2015 | 39.16 | 39.35 | 39.01 | 39.22 | 1,810,006 | -0.21(-0.53%) |
Jun 03, 2015 | 38.52 | 39.63 | 38.35 | 39.43 | 2,754,916 | +1.02(+2.66%) |
Jun 02, 2015 | 38.04 | 39.17 | 37.88 | 38.41 | 2,254,381 | +1.17(+3.15%) |
Jun 01, 2015 | 37.29 | 37.41 | 36.97 | 37.24 | 1,077,360 | -0.04(-0.12%) |
May 29, 2015 | 37.27 | 37.65 | 37.17 | 37.28 | 1,409,409 | +0.09(+0.24%) |
May 28, 2015 | 37.25 | 37.28 | 37.04 | 37.20 | 1,133,332 | +0.00(+0.00%) |
May 27, 2015 | 37.12 | 37.29 | 36.99 | 37.20 | 1,140,823 | +0.08(+0.21%) |
May 26, 2015 | 37.28 | 37.41 | 37.00 | 37.12 | 1,254,530 | -0.19(-0.52%) |
May 22, 2015 | 37.03 | 37.31 | 37.31 | 37.31 | 1,066,704 | +0.16(+0.42%) |
May 21, 2015 | 37.14 | 37.34 | 37.07 | 37.15 | 832,038 | -0.04(-0.12%) |
May 20, 2015 | 37.32 | 37.33 | 37.01 | 37.20 | 896,033 | -0.27(-0.72%) |
May 19, 2015 | 37.55 | 37.71 | 37.20 | 37.47 | 1,304,410 | +0.00(+0.00%) |
May 18, 2015 | 36.23 | 37.47 | 36.12 | 37.47 | 1,551,486 | +1.25(+3.45%) |
May 15, 2015 | 36.16 | 36.30 | 35.88 | 36.22 | 1,313,806 | +0.16(+0.44%) |
May 14, 2015 | 36.09 | 36.62 | 36.02 | 36.06 | 1,426,798 | +0.15(+0.41%) |
May 13, 2015 | 35.65 | 36.04 | 35.57 | 35.91 | 836,679 | +0.23(+0.64%) |
May 12, 2015 | 35.45 | 35.92 | 35.18 | 35.68 | 833,589 | -0.11(-0.32%) |
May 11, 2015 | 35.60 | 36.02 | 35.50 | 35.80 | 1,029,627 | +0.08(+0.22%) |
May 08, 2015 | 35.73 | 35.93 | 35.35 | 35.72 | 1,201,470 | +0.13(+0.37%) |
May 07, 2015 | 35.40 | 35.69 | 35.14 | 35.59 | 774,870 | +0.07(+0.20%) |
May 06, 2015 | 35.66 | 35.84 | 35.08 | 35.52 | 1,377,495 | -0.07(-0.20%) |
May 05, 2015 | 35.60 | 35.81 | 35.39 | 35.59 | 1,330,251 | -0.09(-0.26%) |
May 04, 2015 | 35.30 | 35.91 | 35.23 | 35.68 | 902,917 | +0.40(+1.13%) |
May 01, 2015 | 35.67 | 35.93 | 35.03 | 35.28 | 2,177,199 | -0.10(-0.30%) |
Apr 30, 2015 | 35.94 | 36.23 | 34.97 | 35.39 | 2,359,001 | -0.52(-1.44%) |
Apr 29, 2015 | 35.73 | 36.01 | 35.32 | 35.90 | 3,057,144 | +0.20(+0.56%) |
Apr 28, 2015 | 35.67 | 35.93 | 34.88 | 35.70 | 1,369,488 | +0.16(+0.44%) |
Apr 27, 2015 | 35.77 | 35.89 | 35.35 | 35.54 | 1,135,938 | +0.16(+0.44%) |
Apr 24, 2015 | 35.88 | 35.88 | 35.22 | 35.39 | 651,087 | -0.49(-1.36%) |
Apr 23, 2015 | 35.78 | 36.03 | 35.67 | 35.88 | 767,266 | +0.10(+0.29%) |
Apr 22, 2015 | 35.63 | 35.98 | 35.31 | 35.77 | 1,009,926 | +0.17(+0.49%) |
Apr 21, 2015 | 35.91 | 35.97 | 35.58 | 35.60 | 1,152,114 | -0.12(-0.34%) |
Apr 20, 2015 | 35.56 | 35.92 | 35.51 | 35.72 | 779,239 | +0.45(+1.26%) |
Apr 17, 2015 | 35.41 | 35.48 | 34.96 | 35.27 | 1,110,800 | -0.32(-0.91%) |
Apr 16, 2015 | 35.63 | 35.95 | 35.56 | 35.60 | 2,153,754 | -0.14(-0.39%) |
Apr 15, 2015 | 36.72 | 36.72 | 34.47 | 35.74 | 6,059,354 | -0.98(-2.67%) |
Apr 14, 2015 | 35.43 | 37.99 | 35.18 | 36.72 | 5,145,042 | +1.13(+3.17%) |
Apr 13, 2015 | 35.67 | 36.44 | 35.40 | 35.59 | 2,115,269 | -0.02(-0.06%) |
Apr 10, 2015 | 36.49 | 36.49 | 34.62 | 35.61 | 7,185,117 | -0.87(-2.37%) |
Apr 09, 2015 | 37.87 | 38.24 | 36.27 | 36.47 | 5,049,221 | -1.46(-3.84%) |
Apr 08, 2015 | 37.80 | 37.95 | 37.48 | 37.93 | 1,151,430 | +0.10(+0.25%) |
Apr 07, 2015 | 38.47 | 38.65 | 37.50 | 37.83 | 1,540,941 | -0.73(-1.88%) |
Apr 06, 2015 | 38.29 | 38.77 | 37.92 | 38.56 | 812,329 | +0.11(+0.30%) |
Apr 02, 2015 | 37.94 | 38.45 | 38.45 | 38.45 | 1,187,247 | +0.51(+1.34%) |