Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 41.41 | 41.51 | 40.95 | 41.01 | 315,355 | +0.04(+0.11%) |
Jun 29, 2015 | 41.64 | 41.99 | 40.92 | 40.97 | 311,965 | -1.23(-2.91%) |
Jun 26, 2015 | 42.08 | 42.34 | 41.83 | 42.20 | 557,667 | +0.29(+0.69%) |
Jun 25, 2015 | 42.08 | 42.23 | 41.82 | 41.91 | 161,640 | -0.02(-0.04%) |
Jun 24, 2015 | 42.16 | 42.28 | 41.88 | 41.93 | 208,300 | -0.26(-0.62%) |
Jun 23, 2015 | 41.98 | 42.27 | 41.93 | 42.19 | 228,275 | +0.29(+0.69%) |
Jun 22, 2015 | 42.10 | 42.29 | 41.76 | 41.90 | 277,117 | +0.03(+0.06%) |
Jun 19, 2015 | 42.19 | 42.25 | 41.76 | 41.87 | 543,543 | -0.38(-0.89%) |
Jun 18, 2015 | 42.29 | 42.60 | 42.05 | 42.25 | 484,208 | +0.17(+0.41%) |
Jun 17, 2015 | 41.55 | 42.19 | 41.32 | 42.08 | 572,428 | +0.72(+1.74%) |
Jun 16, 2015 | 40.42 | 41.50 | 40.42 | 41.36 | 298,380 | +0.77(+1.90%) |
Jun 15, 2015 | 40.18 | 40.85 | 39.98 | 40.59 | 307,914 | -0.16(-0.40%) |
Jun 12, 2015 | 40.67 | 41.06 | 40.40 | 40.75 | 386,973 | -0.04(-0.11%) |
Jun 11, 2015 | 41.02 | 41.23 | 40.67 | 40.80 | 374,862 | -0.29(-0.70%) |
Jun 10, 2015 | 40.28 | 41.33 | 40.13 | 41.08 | 470,798 | +1.15(+2.88%) |
Jun 09, 2015 | 39.83 | 40.24 | 39.57 | 39.93 | 229,109 | +0.16(+0.41%) |
Jun 08, 2015 | 39.77 | 40.05 | 39.59 | 39.77 | 249,644 | +0.00(+0.00%) |
Jun 05, 2015 | 39.65 | 40.01 | 39.38 | 39.77 | 367,441 | +0.39(+1.00%) |
Jun 04, 2015 | 39.71 | 39.92 | 39.30 | 39.38 | 738,876 | -0.54(-1.35%) |
Jun 03, 2015 | 39.86 | 40.17 | 39.49 | 39.92 | 412,331 | +0.29(+0.72%) |
Jun 02, 2015 | 39.30 | 40.01 | 39.17 | 39.63 | 324,821 | +0.28(+0.71%) |
Jun 01, 2015 | 39.82 | 39.92 | 39.09 | 39.35 | 506,021 | -0.35(-0.88%) |
May 29, 2015 | 40.27 | 40.46 | 39.49 | 39.70 | 356,947 | -0.71(-1.75%) |
May 28, 2015 | 40.71 | 40.83 | 40.00 | 40.41 | 417,970 | -0.32(-0.79%) |
May 27, 2015 | 40.34 | 40.83 | 40.09 | 40.73 | 317,247 | +0.54(+1.34%) |
May 26, 2015 | 40.46 | 40.53 | 39.58 | 40.19 | 504,429 | -0.45(-1.10%) |
May 22, 2015 | 40.97 | 40.64 | 40.64 | 40.64 | 232,401 | -0.35(-0.85%) |
May 21, 2015 | 41.01 | 41.49 | 40.91 | 40.99 | 249,430 | -0.21(-0.50%) |
May 20, 2015 | 41.06 | 41.26 | 40.70 | 41.20 | 188,739 | +0.14(+0.35%) |
May 19, 2015 | 41.56 | 41.65 | 40.97 | 41.06 | 418,646 | -0.46(-1.10%) |
May 18, 2015 | 41.08 | 41.59 | 40.72 | 41.51 | 464,241 | +0.45(+1.09%) |
May 15, 2015 | 41.96 | 41.99 | 41.04 | 41.06 | 252,762 | -0.77(-1.84%) |
May 14, 2015 | 41.87 | 42.04 | 41.53 | 41.83 | 339,885 | +0.21(+0.49%) |
May 13, 2015 | 41.61 | 41.99 | 41.44 | 41.63 | 401,757 | +0.04(+0.11%) |
May 12, 2015 | 41.31 | 41.72 | 40.87 | 41.58 | 431,874 | +0.09(+0.22%) |
May 11, 2015 | 41.40 | 41.82 | 41.06 | 41.49 | 262,041 | -0.09(-0.21%) |
May 08, 2015 | 41.48 | 41.73 | 41.17 | 41.58 | 398,056 | +0.40(+0.98%) |
May 07, 2015 | 41.37 | 41.42 | 39.41 | 41.18 | 1,007,393 | -0.23(-0.56%) |
May 06, 2015 | 41.01 | 41.46 | 40.64 | 41.41 | 702,119 | +0.44(+1.07%) |
May 05, 2015 | 41.31 | 41.71 | 40.76 | 40.98 | 433,812 | -0.58(-1.40%) |
May 04, 2015 | 41.59 | 41.78 | 41.38 | 41.56 | 277,213 | -0.02(-0.04%) |
May 01, 2015 | 41.58 | 41.94 | 40.98 | 41.57 | 351,705 | +0.23(+0.56%) |
Apr 30, 2015 | 42.12 | 42.74 | 41.18 | 41.34 | 635,630 | -1.18(-2.78%) |
Apr 29, 2015 | 42.38 | 42.84 | 42.31 | 42.52 | 342,391 | +0.04(+0.08%) |
Apr 28, 2015 | 41.81 | 42.61 | 41.38 | 42.49 | 398,517 | +0.72(+1.71%) |
Apr 27, 2015 | 42.62 | 42.93 | 41.62 | 41.77 | 316,611 | -0.87(-2.03%) |
Apr 24, 2015 | 42.64 | 42.77 | 42.26 | 42.64 | 488,308 | -0.10(-0.23%) |
Apr 23, 2015 | 42.63 | 42.92 | 42.37 | 42.74 | 509,747 | -0.09(-0.21%) |
Apr 22, 2015 | 43.20 | 43.38 | 42.63 | 42.83 | 327,385 | -0.60(-1.38%) |
Apr 21, 2015 | 43.60 | 43.77 | 43.16 | 43.43 | 392,190 | -0.10(-0.23%) |
Apr 20, 2015 | 43.09 | 43.89 | 42.96 | 43.52 | 320,264 | +0.68(+1.59%) |
Apr 17, 2015 | 43.18 | 43.46 | 42.38 | 42.84 | 447,234 | -0.70(-1.60%) |
Apr 16, 2015 | 44.72 | 44.77 | 43.23 | 43.54 | 584,513 | -1.17(-2.62%) |
Apr 15, 2015 | 43.87 | 44.88 | 43.36 | 44.71 | 1,331,574 | +1.07(+2.46%) |
Apr 14, 2015 | 42.83 | 44.97 | 42.33 | 43.64 | 1,605,194 | +0.82(+1.92%) |
Apr 13, 2015 | 43.06 | 43.66 | 42.58 | 42.82 | 1,104,005 | -0.34(-0.79%) |
Apr 10, 2015 | 45.02 | 45.03 | 42.05 | 43.16 | 1,581,521 | -1.75(-3.90%) |
Apr 09, 2015 | 45.05 | 45.51 | 44.86 | 44.91 | 900,127 | -0.03(-0.06%) |
Apr 08, 2015 | 44.41 | 45.08 | 44.41 | 44.94 | 708,072 | +0.53(+1.19%) |
Apr 07, 2015 | 44.71 | 44.97 | 44.37 | 44.41 | 450,952 | -0.30(-0.68%) |
Apr 06, 2015 | 44.75 | 44.98 | 44.37 | 44.71 | 475,055 | -0.38(-0.85%) |
Apr 02, 2015 | 45.39 | 45.10 | 45.10 | 45.10 | 446,864 | -0.30(-0.65%) |