Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 41.28 | 41.38 | 40.81 | 40.88 | 316,396 | +0.04(+0.11%) |
Jun 29, 2015 | 41.50 | 41.85 | 40.79 | 40.83 | 312,994 | -1.23(-2.91%) |
Jun 26, 2015 | 41.94 | 42.20 | 41.69 | 42.06 | 559,507 | +0.29(+0.69%) |
Jun 25, 2015 | 41.94 | 42.09 | 41.68 | 41.77 | 162,174 | -0.02(-0.04%) |
Jun 24, 2015 | 42.02 | 42.14 | 41.74 | 41.79 | 208,987 | -0.26(-0.62%) |
Jun 23, 2015 | 41.84 | 42.13 | 41.79 | 42.05 | 229,028 | +0.29(+0.69%) |
Jun 22, 2015 | 41.96 | 42.15 | 41.62 | 41.76 | 278,031 | +0.03(+0.06%) |
Jun 19, 2015 | 42.05 | 42.11 | 41.63 | 41.73 | 545,336 | -0.38(-0.89%) |
Jun 18, 2015 | 42.16 | 42.46 | 41.91 | 42.11 | 485,805 | +0.17(+0.41%) |
Jun 17, 2015 | 41.41 | 42.05 | 41.18 | 41.94 | 574,316 | +0.72(+1.74%) |
Jun 16, 2015 | 40.29 | 41.36 | 40.29 | 41.22 | 299,364 | +0.77(+1.90%) |
Jun 15, 2015 | 40.04 | 40.71 | 39.85 | 40.46 | 308,930 | -0.16(-0.40%) |
Jun 12, 2015 | 40.54 | 40.92 | 40.27 | 40.62 | 388,250 | -0.04(-0.11%) |
Jun 11, 2015 | 40.88 | 41.09 | 40.54 | 40.66 | 376,099 | -0.29(-0.70%) |
Jun 10, 2015 | 40.15 | 41.20 | 39.99 | 40.95 | 472,352 | +1.15(+2.88%) |
Jun 09, 2015 | 39.70 | 40.11 | 39.44 | 39.80 | 229,865 | +0.16(+0.41%) |
Jun 08, 2015 | 39.64 | 39.92 | 39.46 | 39.64 | 250,468 | +0.00(+0.00%) |
Jun 05, 2015 | 39.52 | 39.87 | 39.25 | 39.64 | 368,653 | +0.39(+1.00%) |
Jun 04, 2015 | 39.58 | 39.79 | 39.17 | 39.25 | 741,314 | -0.54(-1.35%) |
Jun 03, 2015 | 39.73 | 40.03 | 39.36 | 39.78 | 413,692 | +0.29(+0.72%) |
Jun 02, 2015 | 39.17 | 39.88 | 39.04 | 39.50 | 325,892 | +0.28(+0.71%) |
Jun 01, 2015 | 39.69 | 39.78 | 38.96 | 39.22 | 507,690 | -0.35(-0.88%) |
May 29, 2015 | 40.14 | 40.33 | 39.36 | 39.57 | 358,125 | -0.71(-1.75%) |
May 28, 2015 | 40.58 | 40.70 | 39.86 | 40.28 | 419,349 | -0.32(-0.79%) |
May 27, 2015 | 40.20 | 40.70 | 39.96 | 40.60 | 318,294 | +0.54(+1.34%) |
May 26, 2015 | 40.33 | 40.39 | 39.45 | 40.06 | 506,093 | -0.45(-1.10%) |
May 22, 2015 | 40.84 | 40.51 | 40.51 | 40.51 | 233,168 | -0.35(-0.85%) |
May 21, 2015 | 40.88 | 41.35 | 40.78 | 40.86 | 250,253 | -0.21(-0.50%) |
May 20, 2015 | 40.92 | 41.13 | 40.56 | 41.06 | 189,361 | +0.14(+0.35%) |
May 19, 2015 | 41.42 | 41.51 | 40.84 | 40.92 | 420,027 | -0.46(-1.10%) |
May 18, 2015 | 40.95 | 41.46 | 40.59 | 41.38 | 465,772 | +0.45(+1.09%) |
May 15, 2015 | 41.82 | 41.86 | 40.91 | 40.93 | 253,596 | -0.77(-1.84%) |
May 14, 2015 | 41.73 | 41.90 | 41.39 | 41.70 | 341,006 | +0.20(+0.49%) |
May 13, 2015 | 41.47 | 41.85 | 41.30 | 41.49 | 403,082 | +0.04(+0.11%) |
May 12, 2015 | 41.18 | 41.58 | 40.73 | 41.45 | 433,298 | +0.09(+0.22%) |
May 11, 2015 | 41.26 | 41.68 | 40.93 | 41.36 | 262,905 | -0.09(-0.22%) |
May 08, 2015 | 41.35 | 41.59 | 41.04 | 41.45 | 399,370 | +0.40(+0.98%) |
May 07, 2015 | 41.23 | 41.29 | 39.28 | 41.05 | 1,010,716 | -0.23(-0.56%) |
May 06, 2015 | 40.88 | 41.32 | 40.51 | 41.28 | 704,435 | +0.44(+1.07%) |
May 05, 2015 | 41.18 | 41.57 | 40.63 | 40.84 | 435,243 | -0.58(-1.40%) |
May 04, 2015 | 41.46 | 41.64 | 41.24 | 41.42 | 278,128 | -0.02(-0.04%) |
May 01, 2015 | 41.45 | 41.80 | 40.84 | 41.44 | 352,866 | +0.23(+0.56%) |
Apr 30, 2015 | 41.98 | 42.60 | 41.05 | 41.21 | 637,727 | -1.18(-2.78%) |
Apr 29, 2015 | 42.24 | 42.69 | 42.17 | 42.38 | 343,521 | +0.04(+0.08%) |
Apr 28, 2015 | 41.67 | 42.47 | 41.24 | 42.35 | 399,832 | +0.71(+1.71%) |
Apr 27, 2015 | 42.48 | 42.79 | 41.48 | 41.63 | 317,656 | -0.86(-2.03%) |
Apr 24, 2015 | 42.50 | 42.63 | 42.12 | 42.50 | 489,919 | -0.10(-0.23%) |
Apr 23, 2015 | 42.49 | 42.77 | 42.23 | 42.60 | 511,428 | -0.09(-0.21%) |
Apr 22, 2015 | 43.06 | 43.24 | 42.49 | 42.69 | 328,466 | -0.60(-1.38%) |
Apr 21, 2015 | 43.46 | 43.62 | 43.02 | 43.28 | 393,484 | -0.10(-0.23%) |
Apr 20, 2015 | 42.95 | 43.75 | 42.82 | 43.38 | 321,320 | +0.68(+1.59%) |
Apr 17, 2015 | 43.04 | 43.32 | 42.24 | 42.70 | 448,709 | -0.70(-1.60%) |
Apr 16, 2015 | 44.58 | 44.62 | 43.09 | 43.40 | 586,441 | -1.17(-2.62%) |
Apr 15, 2015 | 43.73 | 44.73 | 43.22 | 44.57 | 1,335,968 | +1.07(+2.46%) |
Apr 14, 2015 | 42.69 | 44.83 | 42.19 | 43.50 | 1,610,489 | +0.82(+1.92%) |
Apr 13, 2015 | 42.92 | 43.51 | 42.44 | 42.68 | 1,107,647 | -0.34(-0.79%) |
Apr 10, 2015 | 44.87 | 44.88 | 41.91 | 43.02 | 1,586,739 | -1.75(-3.90%) |
Apr 09, 2015 | 44.91 | 45.36 | 44.71 | 44.76 | 903,097 | -0.03(-0.06%) |
Apr 08, 2015 | 44.26 | 44.93 | 44.26 | 44.79 | 710,408 | +0.53(+1.19%) |
Apr 07, 2015 | 44.57 | 44.83 | 44.22 | 44.26 | 452,440 | -0.30(-0.68%) |
Apr 06, 2015 | 44.60 | 44.83 | 44.22 | 44.57 | 476,622 | -0.38(-0.85%) |
Apr 02, 2015 | 45.24 | 44.95 | 44.95 | 44.95 | 448,338 | -0.29(-0.65%) |