Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 41.62 | 41.81 | 40.82 | 41.11 | 82,270 | -0.22(-0.53%) |
Jun 29, 2015 | 42.80 | 43.45 | 41.14 | 41.33 | 83,029 | -2.27(-5.20%) |
Jun 26, 2015 | 43.88 | 44.35 | 43.42 | 43.60 | 94,078 | -0.39(-0.89%) |
Jun 25, 2015 | 44.47 | 44.47 | 42.43 | 43.99 | 64,830 | -0.40(-0.90%) |
Jun 24, 2015 | 45.25 | 45.63 | 43.93 | 44.39 | 42,436 | -1.29(-2.82%) |
Jun 23, 2015 | 46.11 | 46.13 | 44.88 | 45.68 | 53,936 | -0.43(-0.94%) |
Jun 22, 2015 | 45.96 | 46.93 | 45.19 | 46.11 | 68,347 | +0.56(+1.23%) |
Jun 19, 2015 | 44.63 | 46.02 | 44.04 | 45.55 | 83,905 | +1.05(+2.36%) |
Jun 18, 2015 | 42.26 | 44.55 | 41.43 | 44.50 | 108,608 | +2.33(+5.53%) |
Jun 17, 2015 | 43.19 | 43.19 | 41.82 | 42.17 | 54,775 | -0.69(-1.60%) |
Jun 16, 2015 | 42.62 | 43.34 | 42.52 | 42.85 | 30,223 | -0.25(-0.59%) |
Jun 15, 2015 | 43.08 | 43.74 | 42.54 | 43.11 | 65,693 | -0.30(-0.68%) |
Jun 12, 2015 | 43.07 | 44.00 | 42.74 | 43.40 | 52,724 | +0.07(+0.16%) |
Jun 11, 2015 | 42.98 | 43.80 | 42.68 | 43.34 | 19,683 | +0.37(+0.87%) |
Jun 10, 2015 | 42.00 | 43.46 | 41.77 | 42.96 | 27,856 | +1.45(+3.49%) |
Jun 09, 2015 | 41.72 | 42.98 | 41.01 | 41.51 | 19,259 | -0.37(-0.89%) |
Jun 08, 2015 | 40.61 | 42.42 | 40.61 | 41.89 | 25,537 | +0.23(+0.55%) |
Jun 05, 2015 | 41.65 | 42.42 | 40.79 | 41.66 | 28,184 | +0.23(+0.55%) |
Jun 04, 2015 | 41.86 | 42.53 | 41.16 | 41.43 | 24,576 | -0.81(-1.93%) |
Jun 03, 2015 | 41.35 | 42.54 | 40.92 | 42.24 | 34,256 | +1.24(+3.02%) |
Jun 02, 2015 | 40.57 | 42.00 | 40.57 | 41.00 | 43,663 | +0.37(+0.92%) |
Jun 01, 2015 | 41.16 | 41.28 | 40.17 | 40.63 | 25,240 | -0.10(-0.25%) |
May 29, 2015 | 41.00 | 41.33 | 40.00 | 40.73 | 35,407 | -0.11(-0.27%) |
May 28, 2015 | 41.15 | 41.32 | 40.77 | 40.84 | 40,183 | -0.68(-1.63%) |
May 27, 2015 | 40.13 | 41.71 | 39.97 | 41.52 | 56,548 | +1.71(+4.30%) |
May 26, 2015 | 39.51 | 40.31 | 39.34 | 39.81 | 44,340 | +0.10(+0.26%) |
May 22, 2015 | 41.15 | 39.71 | 39.71 | 39.71 | 39,131 | -1.17(-2.86%) |
May 21, 2015 | 40.48 | 41.11 | 40.30 | 40.88 | 45,030 | +0.70(+1.73%) |
May 20, 2015 | 40.65 | 41.49 | 40.17 | 40.18 | 12,882 | -0.56(-1.37%) |
May 19, 2015 | 40.33 | 40.83 | 39.68 | 40.74 | 44,589 | +0.12(+0.29%) |
May 18, 2015 | 39.43 | 41.30 | 39.19 | 40.62 | 28,551 | +1.01(+2.55%) |
May 15, 2015 | 39.79 | 40.12 | 39.23 | 39.61 | 24,694 | -0.16(-0.41%) |
May 14, 2015 | 38.48 | 39.85 | 38.48 | 39.77 | 20,085 | +0.91(+2.34%) |
May 13, 2015 | 39.61 | 39.61 | 38.51 | 38.87 | 20,174 | -0.21(-0.53%) |
May 12, 2015 | 39.31 | 39.48 | 37.33 | 39.07 | 41,677 | -0.27(-0.69%) |
May 11, 2015 | 39.18 | 39.90 | 38.80 | 39.34 | 20,509 | +0.19(+0.48%) |
May 08, 2015 | 41.04 | 41.07 | 38.95 | 39.16 | 29,160 | -1.36(-3.36%) |
May 07, 2015 | 38.83 | 43.15 | 38.12 | 40.52 | 61,745 | +2.19(+5.72%) |
May 06, 2015 | 38.11 | 39.00 | 38.03 | 38.33 | 29,510 | +0.28(+0.73%) |
May 05, 2015 | 39.14 | 39.22 | 37.74 | 38.05 | 27,094 | -1.07(-2.75%) |
May 04, 2015 | 39.51 | 40.19 | 38.99 | 39.12 | 37,386 | -0.25(-0.64%) |
May 01, 2015 | 39.29 | 40.04 | 38.45 | 39.38 | 37,172 | +0.18(+0.45%) |
Apr 30, 2015 | 40.39 | 40.94 | 38.95 | 39.20 | 51,345 | -1.49(-3.66%) |
Apr 29, 2015 | 41.53 | 41.68 | 40.42 | 40.69 | 35,705 | -1.07(-2.55%) |
Apr 28, 2015 | 42.33 | 42.94 | 41.53 | 41.76 | 30,775 | -0.70(-1.65%) |
Apr 27, 2015 | 42.31 | 42.86 | 41.87 | 42.46 | 44,066 | +0.17(+0.40%) |
Apr 24, 2015 | 42.27 | 42.77 | 41.99 | 42.29 | 27,735 | -0.35(-0.81%) |
Apr 23, 2015 | 42.46 | 42.74 | 42.15 | 42.64 | 34,253 | +0.09(+0.22%) |
Apr 22, 2015 | 42.12 | 43.10 | 42.10 | 42.54 | 24,535 | +0.40(+0.94%) |
Apr 21, 2015 | 42.48 | 42.52 | 42.09 | 42.15 | 31,761 | -0.32(-0.76%) |
Apr 20, 2015 | 41.45 | 42.72 | 41.15 | 42.47 | 30,053 | +1.14(+2.76%) |
Apr 17, 2015 | 41.56 | 41.59 | 40.87 | 41.32 | 34,185 | -0.61(-1.45%) |
Apr 16, 2015 | 41.99 | 42.28 | 41.09 | 41.93 | 59,689 | -0.06(-0.14%) |
Apr 15, 2015 | 43.25 | 43.68 | 41.46 | 41.99 | 57,485 | -1.26(-2.91%) |
Apr 14, 2015 | 41.81 | 43.44 | 41.71 | 43.25 | 58,323 | +1.76(+4.24%) |
Apr 13, 2015 | 43.33 | 43.56 | 41.37 | 41.49 | 32,123 | -1.64(-3.81%) |
Apr 10, 2015 | 43.08 | 43.89 | 42.91 | 43.13 | 26,268 | +0.03(+0.08%) |
Apr 09, 2015 | 44.35 | 44.82 | 41.71 | 43.10 | 56,654 | -0.97(-2.21%) |
Apr 08, 2015 | 44.84 | 44.84 | 43.67 | 44.07 | 32,765 | -0.56(-1.25%) |
Apr 07, 2015 | 43.41 | 45.06 | 43.33 | 44.63 | 65,003 | +0.77(+1.76%) |
Apr 06, 2015 | 44.09 | 44.42 | 43.35 | 43.86 | 36,675 | -0.46(-1.03%) |
Apr 02, 2015 | 45.35 | 44.32 | 44.32 | 44.32 | 42,192 | -0.64(-1.43%) |