Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 40.05 | 40.55 | 38.16 | 38.88 | 37,134 | -0.66(-1.67%) |
Jun 29, 2015 | 40.38 | 40.53 | 39.46 | 39.54 | 26,232 | -0.75(-1.87%) |
Jun 26, 2015 | 40.60 | 41.24 | 40.28 | 40.29 | 127,677 | -0.41(-1.01%) |
Jun 25, 2015 | 40.66 | 41.49 | 40.29 | 40.71 | 58,948 | +0.35(+0.87%) |
Jun 24, 2015 | 41.05 | 41.95 | 40.35 | 40.36 | 27,794 | -1.06(-2.56%) |
Jun 23, 2015 | 41.77 | 42.02 | 40.66 | 41.42 | 35,241 | -0.51(-1.23%) |
Jun 22, 2015 | 42.50 | 42.57 | 41.64 | 41.93 | 39,823 | -0.10(-0.24%) |
Jun 19, 2015 | 42.54 | 42.75 | 41.97 | 42.03 | 37,285 | -0.38(-0.89%) |
Jun 18, 2015 | 42.16 | 42.68 | 41.95 | 42.41 | 23,417 | +0.07(+0.16%) |
Jun 17, 2015 | 42.15 | 42.90 | 41.43 | 42.34 | 18,886 | -0.01(-0.02%) |
Jun 16, 2015 | 41.95 | 42.65 | 41.49 | 42.35 | 43,453 | +0.24(+0.57%) |
Jun 15, 2015 | 41.45 | 42.95 | 41.02 | 42.11 | 60,089 | +0.64(+1.55%) |
Jun 12, 2015 | 42.05 | 42.63 | 41.07 | 41.47 | 28,015 | -0.99(-2.34%) |
Jun 11, 2015 | 44.44 | 44.44 | 40.39 | 42.46 | 85,410 | -1.78(-4.02%) |
Jun 10, 2015 | 42.89 | 44.34 | 42.89 | 44.24 | 11,532 | +1.52(+3.55%) |
Jun 09, 2015 | 42.50 | 43.21 | 42.50 | 42.73 | 24,985 | +0.09(+0.20%) |
Jun 08, 2015 | 42.14 | 42.79 | 42.14 | 42.64 | 7,332 | +0.30(+0.71%) |
Jun 05, 2015 | 42.51 | 42.51 | 41.95 | 42.34 | 11,298 | +0.18(+0.43%) |
Jun 04, 2015 | 42.50 | 42.62 | 42.03 | 42.16 | 11,291 | -0.45(-1.06%) |
Jun 03, 2015 | 42.68 | 42.68 | 42.43 | 42.62 | 9,903 | +0.27(+0.65%) |
Jun 02, 2015 | 42.21 | 42.70 | 41.95 | 42.34 | 12,396 | +0.01(+0.02%) |
Jun 01, 2015 | 42.51 | 42.51 | 42.02 | 42.33 | 13,496 | +0.09(+0.22%) |
May 29, 2015 | 42.21 | 42.74 | 41.98 | 42.24 | 13,620 | -0.31(-0.72%) |
May 28, 2015 | 41.85 | 42.55 | 41.85 | 42.55 | 18,345 | +0.36(+0.85%) |
May 27, 2015 | 41.86 | 42.20 | 41.37 | 42.19 | 12,886 | +0.76(+1.84%) |
May 26, 2015 | 41.97 | 42.02 | 41.28 | 41.43 | 7,214 | -0.85(-2.00%) |
May 22, 2015 | 41.50 | 42.27 | 42.27 | 42.27 | 9,345 | +0.57(+1.38%) |
May 21, 2015 | 41.76 | 41.89 | 41.41 | 41.70 | 6,312 | +0.34(+0.83%) |
May 20, 2015 | 41.56 | 41.56 | 40.72 | 41.36 | 13,389 | -0.37(-0.88%) |
May 19, 2015 | 41.93 | 41.94 | 41.43 | 41.72 | 7,964 | -0.47(-1.12%) |
May 18, 2015 | 41.89 | 42.50 | 41.89 | 42.20 | 7,081 | -0.10(-0.24%) |
May 15, 2015 | 41.72 | 42.30 | 41.72 | 42.30 | 3,999 | +0.44(+1.04%) |
May 14, 2015 | 41.51 | 41.99 | 41.15 | 41.86 | 9,735 | +0.77(+1.88%) |
May 13, 2015 | 40.82 | 41.43 | 40.63 | 41.09 | 9,243 | +0.45(+1.12%) |
May 12, 2015 | 41.37 | 41.37 | 40.35 | 40.64 | 13,301 | -0.69(-1.68%) |
May 11, 2015 | 41.44 | 41.44 | 41.09 | 41.33 | 13,563 | -0.01(-0.02%) |
May 08, 2015 | 42.79 | 42.79 | 41.18 | 41.34 | 18,280 | -0.99(-2.35%) |
May 07, 2015 | 41.84 | 42.63 | 41.62 | 42.33 | 21,846 | +0.74(+1.77%) |
May 06, 2015 | 40.30 | 42.79 | 40.30 | 41.60 | 39,101 | +2.12(+5.38%) |
May 05, 2015 | 40.79 | 41.26 | 39.46 | 39.47 | 17,761 | -1.56(-3.80%) |
May 04, 2015 | 40.62 | 41.23 | 40.28 | 41.03 | 19,389 | +0.68(+1.70%) |
May 01, 2015 | 40.20 | 40.49 | 39.71 | 40.35 | 13,028 | +0.31(+0.77%) |
Apr 30, 2015 | 40.24 | 40.59 | 39.53 | 40.04 | 20,163 | -0.41(-1.02%) |
Apr 29, 2015 | 40.06 | 40.62 | 39.85 | 40.45 | 8,597 | +0.40(+1.00%) |
Apr 28, 2015 | 40.15 | 40.15 | 39.44 | 40.05 | 23,076 | +0.07(+0.17%) |
Apr 27, 2015 | 40.30 | 40.77 | 39.44 | 39.98 | 23,079 | -0.35(-0.87%) |
Apr 24, 2015 | 40.71 | 41.33 | 40.24 | 40.33 | 7,942 | -0.56(-1.36%) |
Apr 23, 2015 | 41.09 | 41.78 | 40.69 | 40.89 | 17,686 | -0.28(-0.69%) |
Apr 22, 2015 | 42.68 | 42.68 | 41.15 | 41.17 | 21,146 | -1.30(-3.06%) |
Apr 21, 2015 | 42.70 | 42.70 | 42.44 | 42.47 | 9,031 | -0.09(-0.22%) |
Apr 20, 2015 | 42.38 | 42.69 | 42.23 | 42.56 | 25,897 | +0.09(+0.22%) |
Apr 17, 2015 | 43.23 | 43.90 | 42.46 | 42.47 | 22,039 | -1.21(-2.76%) |
Apr 16, 2015 | 44.25 | 45.15 | 43.24 | 43.68 | 19,541 | -0.93(-2.09%) |
Apr 15, 2015 | 43.69 | 44.77 | 43.69 | 44.61 | 27,847 | +0.92(+2.12%) |
Apr 14, 2015 | 42.86 | 44.25 | 42.70 | 43.69 | 25,278 | +1.07(+2.51%) |
Apr 13, 2015 | 43.03 | 43.03 | 42.26 | 42.62 | 15,277 | -0.55(-1.27%) |
Apr 10, 2015 | 43.06 | 43.42 | 42.23 | 43.16 | 15,030 | +0.36(+0.84%) |
Apr 09, 2015 | 43.51 | 44.24 | 42.03 | 42.80 | 13,933 | -0.47(-1.09%) |
Apr 08, 2015 | 43.87 | 43.87 | 42.32 | 43.27 | 15,511 | -0.30(-0.69%) |
Apr 07, 2015 | 43.57 | 44.03 | 42.65 | 43.57 | 40,808 | +0.06(+0.14%) |
Apr 06, 2015 | 43.37 | 44.66 | 43.07 | 43.51 | 24,837 | +0.12(+0.28%) |
Apr 02, 2015 | 43.53 | 43.39 | 43.39 | 43.39 | 35,627 | -0.55(-1.25%) |