Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 38.66 | 39.60 | 38.45 | 39.29 | 230,867 | +0.86(+2.24%) |
Jun 29, 2015 | 38.36 | 38.91 | 38.35 | 38.43 | 244,199 | -0.18(-0.47%) |
Jun 26, 2015 | 38.11 | 38.72 | 38.11 | 38.61 | 280,382 | +0.46(+1.21%) |
Jun 25, 2015 | 38.36 | 38.42 | 37.72 | 38.15 | 213,472 | -0.15(-0.39%) |
Jun 24, 2015 | 39.68 | 39.70 | 38.21 | 38.30 | 190,644 | -1.50(-3.77%) |
Jun 23, 2015 | 40.14 | 40.14 | 39.72 | 39.80 | 136,457 | -0.39(-0.97%) |
Jun 22, 2015 | 40.51 | 40.75 | 39.93 | 40.19 | 107,910 | -0.13(-0.32%) |
Jun 19, 2015 | 40.55 | 40.72 | 40.22 | 40.32 | 239,747 | -0.23(-0.57%) |
Jun 18, 2015 | 40.01 | 40.77 | 39.96 | 40.55 | 197,055 | +0.69(+1.73%) |
Jun 17, 2015 | 40.12 | 40.14 | 39.52 | 39.86 | 200,460 | -0.29(-0.72%) |
Jun 16, 2015 | 41.39 | 41.69 | 40.01 | 40.15 | 304,745 | -1.48(-3.56%) |
Jun 15, 2015 | 41.96 | 42.21 | 41.61 | 41.63 | 169,728 | -0.49(-1.16%) |
Jun 12, 2015 | 41.90 | 42.30 | 41.53 | 42.12 | 152,658 | +0.19(+0.45%) |
Jun 11, 2015 | 41.49 | 41.93 | 41.35 | 41.93 | 129,532 | +0.43(+1.04%) |
Jun 10, 2015 | 41.07 | 41.77 | 41.07 | 41.50 | 202,310 | +0.49(+1.19%) |
Jun 09, 2015 | 41.55 | 41.55 | 40.93 | 41.01 | 132,835 | -0.53(-1.28%) |
Jun 08, 2015 | 42.75 | 42.75 | 41.47 | 41.54 | 168,123 | -1.21(-2.83%) |
Jun 05, 2015 | 41.82 | 42.99 | 41.22 | 42.75 | 213,983 | +1.03(+2.47%) |
Jun 04, 2015 | 41.39 | 41.99 | 41.39 | 41.72 | 97,823 | +0.15(+0.36%) |
Jun 03, 2015 | 41.20 | 41.74 | 41.08 | 41.57 | 289,169 | +0.43(+1.05%) |
Jun 02, 2015 | 41.45 | 41.90 | 40.66 | 41.14 | 162,887 | -0.60(-1.44%) |
Jun 01, 2015 | 40.94 | 41.79 | 40.80 | 41.74 | 276,025 | +0.80(+1.95%) |
May 29, 2015 | 41.50 | 41.54 | 40.80 | 40.94 | 307,261 | -0.55(-1.33%) |
May 28, 2015 | 41.80 | 41.80 | 41.35 | 41.49 | 229,827 | -0.32(-0.77%) |
May 27, 2015 | 41.91 | 41.99 | 41.39 | 41.81 | 283,486 | -0.04(-0.10%) |
May 26, 2015 | 42.40 | 42.40 | 41.45 | 41.85 | 278,042 | -0.52(-1.23%) |
May 22, 2015 | 42.59 | 42.37 | 42.37 | 42.37 | 298,700 | -0.28(-0.66%) |
May 21, 2015 | 41.99 | 42.67 | 41.80 | 42.65 | 255,304 | +0.75(+1.79%) |
May 20, 2015 | 41.70 | 42.32 | 41.22 | 41.90 | 320,241 | +0.25(+0.60%) |
May 19, 2015 | 42.03 | 42.32 | 41.53 | 41.65 | 275,217 | -0.51(-1.21%) |
May 18, 2015 | 40.77 | 42.25 | 40.73 | 42.16 | 235,106 | +1.17(+2.85%) |
May 15, 2015 | 41.37 | 41.61 | 40.84 | 40.99 | 157,072 | -0.51(-1.23%) |
May 14, 2015 | 41.89 | 41.89 | 41.34 | 41.50 | 367,714 | -0.22(-0.53%) |
May 13, 2015 | 41.58 | 41.82 | 41.20 | 41.72 | 401,631 | +0.11(+0.26%) |
May 12, 2015 | 41.70 | 42.46 | 40.82 | 41.61 | 376,790 | -0.14(-0.34%) |
May 11, 2015 | 41.88 | 42.09 | 41.61 | 41.75 | 290,768 | -0.25(-0.60%) |
May 08, 2015 | 42.02 | 42.27 | 41.72 | 42.00 | 378,365 | +0.36(+0.86%) |
May 07, 2015 | 41.00 | 41.80 | 41.00 | 41.64 | 301,987 | +0.52(+1.26%) |
May 06, 2015 | 41.20 | 41.39 | 40.76 | 41.12 | 215,260 | +0.13(+0.32%) |
May 05, 2015 | 41.00 | 41.23 | 40.76 | 40.99 | 298,171 | -0.01(-0.02%) |
May 04, 2015 | 41.00 | 42.14 | 40.89 | 41.00 | 275,901 | -0.08(-0.19%) |
May 01, 2015 | 40.86 | 41.45 | 40.61 | 41.08 | 238,660 | +0.33(+0.81%) |
Apr 30, 2015 | 40.62 | 41.51 | 40.17 | 40.75 | 678,914 | -0.22(-0.54%) |
Apr 29, 2015 | 41.00 | 42.37 | 37.01 | 40.97 | 1,760,353 | -2.10(-4.88%) |
Apr 28, 2015 | 42.68 | 43.46 | 42.27 | 43.07 | 408,700 | +0.57(+1.34%) |
Apr 27, 2015 | 42.95 | 43.12 | 42.06 | 42.50 | 432,695 | -0.49(-1.14%) |
Apr 24, 2015 | 43.05 | 43.06 | 42.62 | 42.99 | 319,329 | -0.10(-0.23%) |
Apr 23, 2015 | 42.74 | 43.34 | 42.33 | 43.09 | 204,864 | +0.15(+0.35%) |
Apr 22, 2015 | 43.10 | 43.10 | 42.82 | 42.94 | 258,986 | -0.16(-0.37%) |
Apr 21, 2015 | 43.20 | 43.32 | 42.92 | 43.10 | 279,770 | -0.01(-0.02%) |
Apr 20, 2015 | 42.36 | 43.51 | 42.36 | 43.11 | 269,364 | +1.07(+2.55%) |
Apr 17, 2015 | 41.96 | 42.21 | 41.48 | 42.04 | 198,032 | -0.26(-0.61%) |
Apr 16, 2015 | 42.26 | 42.66 | 42.12 | 42.30 | 351,281 | +0.11(+0.26%) |
Apr 15, 2015 | 41.75 | 42.44 | 41.33 | 42.19 | 259,038 | +0.70(+1.69%) |
Apr 14, 2015 | 41.35 | 41.66 | 41.02 | 41.49 | 235,401 | -0.57(-1.36%) |
Apr 13, 2015 | 41.84 | 42.49 | 41.50 | 42.06 | 366,359 | +0.11(+0.26%) |
Apr 10, 2015 | 40.50 | 41.96 | 40.21 | 41.95 | 268,364 | +1.72(+4.28%) |
Apr 09, 2015 | 39.72 | 40.27 | 39.68 | 40.23 | 297,952 | +0.55(+1.39%) |
Apr 08, 2015 | 39.84 | 40.00 | 39.34 | 39.68 | 530,736 | -0.22(-0.55%) |
Apr 07, 2015 | 40.18 | 40.52 | 39.87 | 39.90 | 343,455 | -0.17(-0.42%) |
Apr 06, 2015 | 40.95 | 41.11 | 39.83 | 40.07 | 395,163 | -1.00(-2.43%) |
Apr 02, 2015 | 43.50 | 41.07 | 41.07 | 41.07 | 628,900 | -2.69(-6.15%) |