Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.75 | 39.88 | 38.93 | 39.08 | 263,167 | -0.71(-1.78%) |
Jun 29, 2015 | 41.03 | 41.09 | 39.72 | 39.79 | 201,160 | -1.78(-4.28%) |
Jun 26, 2015 | 41.40 | 41.63 | 41.17 | 41.57 | 212,335 | +0.16(+0.39%) |
Jun 25, 2015 | 40.93 | 41.56 | 40.93 | 41.41 | 221,816 | +0.68(+1.67%) |
Jun 24, 2015 | 40.94 | 41.15 | 40.62 | 40.73 | 81,147 | -0.25(-0.61%) |
Jun 23, 2015 | 41.53 | 41.65 | 40.87 | 40.98 | 119,916 | -0.42(-1.01%) |
Jun 22, 2015 | 40.66 | 41.81 | 40.66 | 41.40 | 139,972 | +0.89(+2.20%) |
Jun 19, 2015 | 41.17 | 41.46 | 40.48 | 40.51 | 374,098 | -1.02(-2.46%) |
Jun 18, 2015 | 42.14 | 42.20 | 41.29 | 41.53 | 225,992 | -0.46(-1.10%) |
Jun 17, 2015 | 41.89 | 42.04 | 41.37 | 41.99 | 135,572 | +0.07(+0.17%) |
Jun 16, 2015 | 42.16 | 42.19 | 41.71 | 41.92 | 142,327 | -0.32(-0.76%) |
Jun 15, 2015 | 42.39 | 42.52 | 41.89 | 42.24 | 131,281 | -0.55(-1.29%) |
Jun 12, 2015 | 42.29 | 42.85 | 42.29 | 42.79 | 123,631 | +0.11(+0.26%) |
Jun 11, 2015 | 42.93 | 42.96 | 42.15 | 42.68 | 135,952 | -0.25(-0.58%) |
Jun 10, 2015 | 42.12 | 43.04 | 41.96 | 42.93 | 186,991 | +1.06(+2.53%) |
Jun 09, 2015 | 41.21 | 41.97 | 41.01 | 41.87 | 209,244 | +0.62(+1.50%) |
Jun 08, 2015 | 42.27 | 42.27 | 40.78 | 41.25 | 236,887 | -1.14(-2.69%) |
Jun 05, 2015 | 42.31 | 42.44 | 41.76 | 42.39 | 156,856 | -0.15(-0.35%) |
Jun 04, 2015 | 42.77 | 43.19 | 42.36 | 42.54 | 192,396 | -0.45(-1.05%) |
Jun 03, 2015 | 42.27 | 43.08 | 41.94 | 42.99 | 178,383 | +0.56(+1.32%) |
Jun 02, 2015 | 43.06 | 43.45 | 41.76 | 42.43 | 181,392 | +0.26(+0.62%) |
Jun 01, 2015 | 42.33 | 42.33 | 41.64 | 42.17 | 158,626 | -0.21(-0.50%) |
May 29, 2015 | 42.05 | 42.50 | 41.54 | 42.38 | 209,682 | +0.06(+0.14%) |
May 28, 2015 | 42.14 | 42.51 | 42.02 | 42.32 | 110,064 | -0.02(-0.05%) |
May 27, 2015 | 42.52 | 42.61 | 42.30 | 42.34 | 156,289 | -0.21(-0.49%) |
May 26, 2015 | 42.86 | 43.02 | 42.46 | 42.55 | 158,345 | -0.78(-1.80%) |
May 22, 2015 | 43.45 | 43.33 | 43.33 | 43.33 | 120,000 | -0.17(-0.39%) |
May 21, 2015 | 43.31 | 43.69 | 42.96 | 43.50 | 260,184 | +0.10(+0.23%) |
May 20, 2015 | 44.94 | 45.02 | 43.36 | 43.40 | 375,196 | -1.69(-3.75%) |
May 19, 2015 | 43.95 | 45.25 | 43.84 | 45.09 | 398,346 | +0.91(+2.06%) |
May 18, 2015 | 44.07 | 44.26 | 43.77 | 44.18 | 113,053 | -0.09(-0.20%) |
May 15, 2015 | 43.19 | 44.29 | 43.03 | 44.27 | 221,937 | +0.99(+2.29%) |
May 14, 2015 | 43.04 | 43.59 | 42.95 | 43.28 | 212,420 | +0.42(+0.98%) |
May 13, 2015 | 43.14 | 43.49 | 42.76 | 42.86 | 194,144 | -0.21(-0.49%) |
May 12, 2015 | 43.11 | 43.39 | 42.91 | 43.07 | 187,217 | -0.08(-0.19%) |
May 11, 2015 | 43.36 | 43.72 | 43.06 | 43.15 | 195,518 | -0.28(-0.64%) |
May 08, 2015 | 43.34 | 43.57 | 42.99 | 43.43 | 246,678 | +0.64(+1.50%) |
May 07, 2015 | 42.36 | 42.95 | 42.15 | 42.79 | 207,826 | +0.25(+0.59%) |
May 06, 2015 | 42.81 | 42.83 | 42.32 | 42.54 | 154,351 | +0.05(+0.12%) |
May 05, 2015 | 42.67 | 42.76 | 42.28 | 42.49 | 189,741 | -0.02(-0.05%) |
May 04, 2015 | 42.60 | 43.21 | 42.05 | 42.51 | 254,940 | +0.07(+0.16%) |
May 01, 2015 | 41.94 | 42.62 | 41.72 | 42.44 | 253,107 | +0.37(+0.88%) |
Apr 30, 2015 | 42.48 | 42.56 | 41.61 | 42.07 | 492,798 | -0.93(-2.16%) |
Apr 29, 2015 | 43.72 | 43.82 | 42.67 | 43.00 | 733,502 | -1.59(-3.57%) |
Apr 28, 2015 | 44.46 | 44.75 | 43.85 | 44.59 | 522,302 | -0.21(-0.47%) |
Apr 27, 2015 | 45.87 | 45.87 | 44.49 | 44.80 | 512,068 | -0.87(-1.90%) |
Apr 24, 2015 | 45.98 | 46.19 | 45.28 | 45.67 | 226,138 | -0.30(-0.65%) |
Apr 23, 2015 | 45.52 | 46.06 | 45.39 | 45.97 | 238,066 | +0.25(+0.55%) |
Apr 22, 2015 | 45.49 | 45.85 | 45.21 | 45.72 | 201,834 | +0.32(+0.70%) |
Apr 21, 2015 | 45.01 | 45.43 | 45.01 | 45.40 | 151,058 | +0.32(+0.71%) |
Apr 20, 2015 | 45.21 | 45.74 | 44.81 | 45.08 | 246,079 | -0.05(-0.11%) |
Apr 17, 2015 | 45.85 | 45.92 | 44.89 | 45.13 | 318,074 | -0.94(-2.04%) |
Apr 16, 2015 | 46.14 | 46.30 | 45.95 | 46.07 | 458,784 | +0.04(+0.09%) |
Apr 15, 2015 | 45.38 | 46.10 | 45.17 | 46.03 | 343,177 | +0.55(+1.21%) |
Apr 14, 2015 | 45.74 | 46.00 | 45.31 | 45.48 | 555,749 | +0.00(+0.00%) |
Apr 13, 2015 | 44.27 | 45.51 | 44.27 | 45.48 | 378,694 | +0.94(+2.11%) |
Apr 10, 2015 | 44.15 | 44.74 | 44.15 | 44.54 | 320,563 | +0.41(+0.93%) |
Apr 09, 2015 | 44.01 | 44.78 | 43.87 | 44.13 | 651,863 | +0.02(+0.05%) |
Apr 08, 2015 | 44.21 | 45.06 | 44.10 | 44.11 | 610,323 | +0.14(+0.32%) |
Apr 07, 2015 | 43.06 | 44.33 | 43.06 | 43.97 | 385,045 | +0.72(+1.66%) |
Apr 06, 2015 | 42.74 | 43.50 | 42.74 | 43.25 | 164,443 | +0.24(+0.56%) |
Apr 02, 2015 | 42.20 | 43.01 | 43.01 | 43.01 | 450,500 | +0.53(+1.25%) |