Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.21 | 42.29 | 41.38 | 41.96 | 421,603 | +0.27(+0.64%) |
Jun 29, 2015 | 42.82 | 42.98 | 41.66 | 41.69 | 379,431 | -1.76(-4.06%) |
Jun 26, 2015 | 42.75 | 43.59 | 42.35 | 43.45 | 832,274 | +0.79(+1.85%) |
Jun 25, 2015 | 42.91 | 42.93 | 42.39 | 42.67 | 178,478 | -0.06(-0.13%) |
Jun 24, 2015 | 42.79 | 43.10 | 42.70 | 42.72 | 190,184 | -0.07(-0.17%) |
Jun 23, 2015 | 42.22 | 42.91 | 42.15 | 42.79 | 212,518 | +0.61(+1.45%) |
Jun 22, 2015 | 42.67 | 42.67 | 42.06 | 42.18 | 213,217 | -0.10(-0.25%) |
Jun 19, 2015 | 42.17 | 42.57 | 41.67 | 42.29 | 339,332 | -0.05(-0.11%) |
Jun 18, 2015 | 42.12 | 42.57 | 42.11 | 42.34 | 173,995 | +0.39(+0.94%) |
Jun 17, 2015 | 42.15 | 42.47 | 41.79 | 41.94 | 251,730 | -0.13(-0.31%) |
Jun 16, 2015 | 41.51 | 42.30 | 41.44 | 42.07 | 166,075 | +0.48(+1.14%) |
Jun 15, 2015 | 41.73 | 41.80 | 41.41 | 41.59 | 234,802 | -0.42(-1.00%) |
Jun 12, 2015 | 41.96 | 42.21 | 41.77 | 42.01 | 155,141 | -0.10(-0.25%) |
Jun 11, 2015 | 42.14 | 42.67 | 41.85 | 42.12 | 263,957 | +0.09(+0.21%) |
Jun 10, 2015 | 41.93 | 42.36 | 41.92 | 42.03 | 236,726 | +0.31(+0.75%) |
Jun 09, 2015 | 42.06 | 42.39 | 41.61 | 41.72 | 143,910 | -0.43(-1.03%) |
Jun 08, 2015 | 42.46 | 42.95 | 42.13 | 42.15 | 213,028 | -0.34(-0.80%) |
Jun 05, 2015 | 41.99 | 42.50 | 41.44 | 42.49 | 290,632 | +0.44(+1.05%) |
Jun 04, 2015 | 42.08 | 42.50 | 41.83 | 42.05 | 312,232 | -0.27(-0.65%) |
Jun 03, 2015 | 41.49 | 42.69 | 41.18 | 42.32 | 451,738 | +1.05(+2.54%) |
Jun 02, 2015 | 40.79 | 41.59 | 40.70 | 41.27 | 211,856 | +0.17(+0.41%) |
Jun 01, 2015 | 41.70 | 41.70 | 40.93 | 41.10 | 387,752 | -0.45(-1.09%) |
May 29, 2015 | 41.78 | 42.07 | 41.53 | 41.55 | 401,874 | -0.35(-0.85%) |
May 28, 2015 | 40.94 | 41.96 | 40.64 | 41.91 | 715,557 | +1.05(+2.58%) |
May 27, 2015 | 40.32 | 40.96 | 40.26 | 40.85 | 189,971 | +0.52(+1.30%) |
May 26, 2015 | 40.99 | 41.08 | 40.31 | 40.33 | 191,004 | -0.68(-1.67%) |
May 22, 2015 | 41.39 | 41.01 | 41.01 | 41.01 | 238,463 | -0.43(-1.03%) |
May 21, 2015 | 41.07 | 41.72 | 40.94 | 41.44 | 267,711 | +0.21(+0.51%) |
May 20, 2015 | 41.33 | 41.46 | 40.94 | 41.23 | 207,754 | +0.10(+0.25%) |
May 19, 2015 | 41.30 | 41.50 | 41.06 | 41.13 | 334,459 | -0.13(-0.31%) |
May 18, 2015 | 41.02 | 41.42 | 40.61 | 41.26 | 342,612 | +0.36(+0.89%) |
May 15, 2015 | 40.24 | 41.17 | 40.23 | 40.89 | 381,242 | +0.64(+1.60%) |
May 14, 2015 | 40.82 | 40.82 | 40.05 | 40.25 | 391,795 | -0.23(-0.56%) |
May 13, 2015 | 40.73 | 41.23 | 40.27 | 40.48 | 446,248 | -0.22(-0.53%) |
May 12, 2015 | 40.93 | 41.09 | 40.56 | 40.69 | 541,721 | -0.38(-0.94%) |
May 11, 2015 | 41.05 | 41.37 | 40.90 | 41.08 | 219,550 | +0.04(+0.10%) |
May 08, 2015 | 40.88 | 41.44 | 40.65 | 41.04 | 360,572 | +0.53(+1.31%) |
May 07, 2015 | 40.81 | 41.22 | 40.47 | 40.51 | 439,074 | -0.19(-0.47%) |
May 06, 2015 | 39.70 | 40.82 | 38.98 | 40.70 | 989,715 | +1.00(+2.52%) |
May 05, 2015 | 40.13 | 40.23 | 39.63 | 39.70 | 598,272 | -0.32(-0.80%) |
May 04, 2015 | 39.39 | 40.10 | 39.22 | 40.02 | 555,902 | +0.83(+2.11%) |
May 01, 2015 | 39.15 | 39.35 | 38.54 | 39.19 | 583,488 | +0.07(+0.18%) |
Apr 30, 2015 | 39.07 | 39.98 | 38.74 | 39.12 | 730,382 | -0.92(-2.30%) |
Apr 29, 2015 | 40.24 | 40.60 | 39.61 | 40.04 | 536,719 | -0.21(-0.52%) |
Apr 28, 2015 | 42.18 | 42.23 | 38.95 | 40.25 | 1,328,216 | -1.99(-4.71%) |
Apr 27, 2015 | 42.81 | 42.91 | 42.11 | 42.24 | 505,785 | -0.46(-1.07%) |
Apr 24, 2015 | 42.50 | 42.72 | 42.12 | 42.70 | 253,495 | +0.22(+0.53%) |
Apr 23, 2015 | 42.69 | 43.17 | 42.37 | 42.47 | 240,502 | -0.23(-0.54%) |
Apr 22, 2015 | 43.00 | 43.01 | 42.01 | 42.70 | 325,751 | +0.07(+0.17%) |
Apr 21, 2015 | 43.07 | 43.35 | 42.29 | 42.63 | 288,776 | +0.00(+0.00%) |
Apr 20, 2015 | 41.74 | 42.94 | 41.67 | 42.63 | 494,130 | +1.06(+2.54%) |
Apr 17, 2015 | 42.12 | 42.12 | 41.29 | 41.57 | 455,942 | -1.01(-2.37%) |
Apr 16, 2015 | 41.98 | 42.88 | 41.50 | 42.58 | 503,862 | +0.59(+1.41%) |
Apr 15, 2015 | 41.97 | 42.22 | 41.73 | 41.99 | 310,913 | +0.34(+0.83%) |
Apr 14, 2015 | 42.05 | 42.18 | 41.55 | 41.65 | 244,112 | -0.32(-0.76%) |
Apr 13, 2015 | 42.26 | 42.35 | 41.71 | 41.97 | 293,541 | -0.22(-0.51%) |
Apr 10, 2015 | 42.47 | 42.62 | 42.16 | 42.18 | 226,399 | -0.19(-0.45%) |
Apr 09, 2015 | 42.43 | 42.57 | 41.76 | 42.38 | 274,237 | +0.00(+0.00%) |
Apr 08, 2015 | 42.54 | 42.75 | 41.87 | 42.38 | 380,463 | -0.26(-0.60%) |
Apr 07, 2015 | 42.86 | 43.04 | 42.32 | 42.63 | 554,776 | -0.17(-0.39%) |
Apr 06, 2015 | 42.02 | 42.99 | 41.80 | 42.80 | 873,877 | +0.59(+1.39%) |
Apr 02, 2015 | 41.02 | 42.22 | 42.22 | 42.22 | 841,041 | +1.46(+3.58%) |