Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 38.83 | 39.28 | 38.67 | 38.91 | 271,044 | +0.24(+0.63%) |
Jun 29, 2015 | 38.98 | 39.46 | 38.66 | 38.67 | 221,990 | -0.88(-2.22%) |
Jun 26, 2015 | 39.35 | 39.62 | 39.12 | 39.55 | 1,538,678 | +0.18(+0.45%) |
Jun 25, 2015 | 39.78 | 39.88 | 39.28 | 39.37 | 153,810 | -0.23(-0.58%) |
Jun 24, 2015 | 40.26 | 40.61 | 39.53 | 39.60 | 165,328 | -0.63(-1.56%) |
Jun 23, 2015 | 40.70 | 40.73 | 39.97 | 40.23 | 222,025 | -0.44(-1.07%) |
Jun 22, 2015 | 41.54 | 41.55 | 40.56 | 40.66 | 125,866 | -0.76(-1.83%) |
Jun 19, 2015 | 41.73 | 42.06 | 41.25 | 41.42 | 62,353 | -0.26(-0.63%) |
Jun 18, 2015 | 42.19 | 42.47 | 41.60 | 41.68 | 134,705 | -0.43(-1.02%) |
Jun 17, 2015 | 41.78 | 42.19 | 41.48 | 42.11 | 111,952 | +0.37(+0.89%) |
Jun 16, 2015 | 40.85 | 41.75 | 40.84 | 41.74 | 169,044 | +0.84(+2.04%) |
Jun 15, 2015 | 40.97 | 41.11 | 40.56 | 40.90 | 262,317 | -0.01(-0.03%) |
Jun 12, 2015 | 41.05 | 41.05 | 40.71 | 40.92 | 136,580 | -0.17(-0.42%) |
Jun 11, 2015 | 41.70 | 41.73 | 41.03 | 41.09 | 150,157 | -0.49(-1.17%) |
Jun 10, 2015 | 41.66 | 41.78 | 41.06 | 41.58 | 135,977 | +0.29(+0.71%) |
Jun 09, 2015 | 41.04 | 41.42 | 40.65 | 41.28 | 140,483 | +0.26(+0.64%) |
Jun 08, 2015 | 40.97 | 41.37 | 40.47 | 41.02 | 140,445 | +0.11(+0.28%) |
Jun 05, 2015 | 41.06 | 41.14 | 40.56 | 40.90 | 188,549 | -0.25(-0.61%) |
Jun 04, 2015 | 41.28 | 41.55 | 40.46 | 41.15 | 278,175 | -0.13(-0.31%) |
Jun 03, 2015 | 41.37 | 41.68 | 41.13 | 41.28 | 177,307 | -0.24(-0.57%) |
Jun 02, 2015 | 41.50 | 41.85 | 41.42 | 41.52 | 500,292 | -0.24(-0.56%) |
Jun 01, 2015 | 42.53 | 42.95 | 41.33 | 41.75 | 426,753 | -0.78(-1.83%) |
May 29, 2015 | 42.24 | 42.76 | 42.07 | 42.53 | 253,525 | +0.49(+1.17%) |
May 28, 2015 | 41.75 | 42.04 | 41.63 | 42.04 | 91,090 | +0.20(+0.49%) |
May 27, 2015 | 41.26 | 42.03 | 41.06 | 41.83 | 298,384 | +0.68(+1.65%) |
May 26, 2015 | 40.71 | 41.40 | 40.43 | 41.16 | 206,024 | +0.40(+0.99%) |
May 22, 2015 | 40.41 | 40.75 | 40.75 | 40.75 | 106,632 | +0.42(+1.03%) |
May 21, 2015 | 40.61 | 40.92 | 40.20 | 40.34 | 113,348 | -0.25(-0.63%) |
May 20, 2015 | 41.24 | 41.27 | 40.55 | 40.59 | 179,326 | -0.73(-1.77%) |
May 19, 2015 | 41.22 | 41.38 | 40.37 | 41.33 | 188,146 | +0.36(+0.88%) |
May 18, 2015 | 41.11 | 41.42 | 40.73 | 40.97 | 107,897 | -0.07(-0.17%) |
May 15, 2015 | 41.26 | 41.57 | 40.73 | 41.04 | 273,821 | +0.11(+0.28%) |
May 14, 2015 | 40.97 | 41.06 | 40.67 | 40.92 | 132,210 | +0.01(+0.03%) |
May 13, 2015 | 40.50 | 40.97 | 40.24 | 40.91 | 206,864 | +0.66(+1.65%) |
May 12, 2015 | 39.85 | 40.27 | 39.55 | 40.25 | 103,284 | +0.35(+0.87%) |
May 11, 2015 | 40.30 | 40.43 | 39.85 | 39.90 | 115,665 | -0.43(-1.07%) |
May 08, 2015 | 40.90 | 41.08 | 40.20 | 40.33 | 188,477 | -0.23(-0.57%) |
May 07, 2015 | 40.34 | 40.56 | 39.77 | 40.56 | 190,056 | +0.23(+0.56%) |
May 06, 2015 | 40.04 | 40.35 | 39.16 | 40.34 | 290,554 | +0.85(+2.14%) |
May 05, 2015 | 40.88 | 40.88 | 39.49 | 39.49 | 197,750 | -1.30(-3.20%) |
May 04, 2015 | 40.97 | 40.97 | 39.94 | 40.80 | 172,586 | +0.00(+0.00%) |
May 01, 2015 | 40.00 | 41.46 | 39.84 | 40.80 | 187,376 | +1.00(+2.52%) |
Apr 30, 2015 | 40.49 | 40.49 | 39.00 | 39.80 | 207,202 | -0.39(-0.98%) |
Apr 29, 2015 | 39.85 | 40.48 | 39.60 | 40.19 | 256,634 | -0.71(-1.74%) |
Apr 28, 2015 | 41.16 | 41.36 | 40.20 | 40.90 | 175,178 | -0.19(-0.46%) |
Apr 27, 2015 | 40.90 | 41.39 | 40.82 | 41.09 | 124,442 | +0.15(+0.36%) |
Apr 24, 2015 | 40.73 | 41.04 | 40.55 | 40.95 | 58,921 | +0.39(+0.97%) |
Apr 23, 2015 | 40.29 | 40.71 | 39.63 | 40.55 | 141,695 | +0.37(+0.93%) |
Apr 22, 2015 | 39.61 | 40.31 | 39.61 | 40.18 | 207,293 | +0.57(+1.44%) |
Apr 21, 2015 | 40.11 | 40.11 | 39.49 | 39.61 | 126,800 | -0.31(-0.78%) |
Apr 20, 2015 | 39.97 | 40.33 | 39.70 | 39.92 | 755,661 | +0.01(+0.02%) |
Apr 17, 2015 | 39.49 | 40.04 | 39.22 | 39.91 | 85,951 | +0.08(+0.21%) |
Apr 16, 2015 | 39.25 | 40.20 | 38.87 | 39.82 | 210,431 | +0.44(+1.11%) |
Apr 15, 2015 | 39.50 | 39.80 | 39.38 | 39.39 | 114,735 | +0.01(+0.04%) |
Apr 14, 2015 | 39.74 | 40.02 | 39.18 | 39.37 | 82,776 | -0.40(-1.01%) |
Apr 13, 2015 | 40.20 | 40.44 | 39.77 | 39.77 | 113,931 | -0.42(-1.05%) |
Apr 10, 2015 | 40.21 | 40.76 | 40.12 | 40.20 | 93,743 | -0.01(-0.04%) |
Apr 09, 2015 | 40.01 | 40.42 | 39.68 | 40.21 | 98,001 | +0.01(+0.04%) |
Apr 08, 2015 | 40.20 | 40.28 | 39.79 | 40.20 | 55,566 | +0.05(+0.12%) |
Apr 07, 2015 | 39.87 | 40.42 | 39.85 | 40.15 | 133,098 | +0.14(+0.35%) |
Apr 06, 2015 | 40.76 | 40.77 | 39.85 | 40.01 | 151,573 | -0.82(-2.00%) |
Apr 02, 2015 | 41.09 | 40.83 | 40.83 | 40.83 | 160,091 | -0.45(-1.09%) |