Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.22 | 42.29 | 41.39 | 41.96 | 421,565 | +0.27(+0.64%) |
Jun 29, 2015 | 42.82 | 42.98 | 41.67 | 41.69 | 379,397 | -1.76(-4.06%) |
Jun 26, 2015 | 42.76 | 43.59 | 42.35 | 43.46 | 832,198 | +0.79(+1.85%) |
Jun 25, 2015 | 42.91 | 42.93 | 42.40 | 42.67 | 178,462 | -0.06(-0.13%) |
Jun 24, 2015 | 42.80 | 43.11 | 42.70 | 42.73 | 190,167 | -0.07(-0.17%) |
Jun 23, 2015 | 42.23 | 42.91 | 42.15 | 42.80 | 212,499 | +0.61(+1.45%) |
Jun 22, 2015 | 42.67 | 42.67 | 42.07 | 42.19 | 213,198 | -0.10(-0.25%) |
Jun 19, 2015 | 42.17 | 42.57 | 41.67 | 42.29 | 339,301 | -0.05(-0.11%) |
Jun 18, 2015 | 42.12 | 42.57 | 42.11 | 42.34 | 173,979 | +0.39(+0.94%) |
Jun 17, 2015 | 42.15 | 42.48 | 41.79 | 41.94 | 251,707 | -0.13(-0.31%) |
Jun 16, 2015 | 41.52 | 42.31 | 41.45 | 42.07 | 166,059 | +0.48(+1.14%) |
Jun 15, 2015 | 41.73 | 41.80 | 41.41 | 41.60 | 234,780 | -0.42(-1.00%) |
Jun 12, 2015 | 41.96 | 42.22 | 41.78 | 42.02 | 155,127 | -0.10(-0.25%) |
Jun 11, 2015 | 42.15 | 42.67 | 41.86 | 42.12 | 263,932 | +0.09(+0.21%) |
Jun 10, 2015 | 41.94 | 42.36 | 41.93 | 42.03 | 236,704 | +0.31(+0.75%) |
Jun 09, 2015 | 42.07 | 42.39 | 41.61 | 41.72 | 143,897 | -0.43(-1.03%) |
Jun 08, 2015 | 42.47 | 42.96 | 42.14 | 42.15 | 213,009 | -0.34(-0.80%) |
Jun 05, 2015 | 41.99 | 42.50 | 41.45 | 42.49 | 290,606 | +0.44(+1.05%) |
Jun 04, 2015 | 42.08 | 42.50 | 41.83 | 42.05 | 312,203 | -0.27(-0.65%) |
Jun 03, 2015 | 41.49 | 42.69 | 41.19 | 42.32 | 451,697 | +1.05(+2.54%) |
Jun 02, 2015 | 40.79 | 41.59 | 40.70 | 41.28 | 211,837 | +0.17(+0.41%) |
Jun 01, 2015 | 41.70 | 41.70 | 40.94 | 41.11 | 387,716 | -0.45(-1.09%) |
May 29, 2015 | 41.78 | 42.08 | 41.53 | 41.56 | 401,838 | -0.35(-0.85%) |
May 28, 2015 | 40.95 | 41.96 | 40.65 | 41.91 | 715,492 | +1.05(+2.58%) |
May 27, 2015 | 40.33 | 40.96 | 40.26 | 40.86 | 189,953 | +0.52(+1.30%) |
May 26, 2015 | 40.99 | 41.08 | 40.32 | 40.33 | 190,987 | -0.68(-1.67%) |
May 22, 2015 | 41.40 | 41.02 | 41.02 | 41.02 | 238,442 | -0.43(-1.03%) |
May 21, 2015 | 41.07 | 41.73 | 40.95 | 41.45 | 267,687 | +0.21(+0.51%) |
May 20, 2015 | 41.33 | 41.46 | 40.95 | 41.24 | 207,735 | +0.10(+0.25%) |
May 19, 2015 | 41.30 | 41.50 | 41.07 | 41.13 | 334,428 | -0.13(-0.31%) |
May 18, 2015 | 41.03 | 41.42 | 40.62 | 41.26 | 342,581 | +0.36(+0.89%) |
May 15, 2015 | 40.25 | 41.17 | 40.24 | 40.90 | 381,207 | +0.64(+1.60%) |
May 14, 2015 | 40.83 | 40.83 | 40.06 | 40.25 | 391,760 | -0.23(-0.56%) |
May 13, 2015 | 40.74 | 41.24 | 40.28 | 40.48 | 446,208 | -0.22(-0.53%) |
May 12, 2015 | 40.94 | 41.10 | 40.56 | 40.70 | 541,671 | -0.38(-0.94%) |
May 11, 2015 | 41.05 | 41.38 | 40.90 | 41.08 | 219,530 | +0.04(+0.10%) |
May 08, 2015 | 40.89 | 41.44 | 40.66 | 41.04 | 360,539 | +0.53(+1.31%) |
May 07, 2015 | 40.82 | 41.23 | 40.47 | 40.51 | 439,034 | -0.19(-0.47%) |
May 06, 2015 | 39.70 | 40.82 | 38.98 | 40.70 | 989,625 | +1.00(+2.52%) |
May 05, 2015 | 40.14 | 40.23 | 39.64 | 39.70 | 598,217 | -0.32(-0.80%) |
May 04, 2015 | 39.40 | 40.10 | 39.23 | 40.02 | 555,851 | +0.83(+2.11%) |
May 01, 2015 | 39.16 | 39.36 | 38.55 | 39.20 | 583,435 | +0.07(+0.18%) |
Apr 30, 2015 | 39.08 | 39.99 | 38.74 | 39.13 | 730,315 | -0.92(-2.30%) |
Apr 29, 2015 | 40.24 | 40.60 | 39.61 | 40.05 | 536,670 | -0.21(-0.52%) |
Apr 28, 2015 | 42.19 | 42.24 | 38.96 | 40.26 | 1,328,095 | -1.99(-4.71%) |
Apr 27, 2015 | 42.81 | 42.92 | 42.12 | 42.24 | 505,739 | -0.46(-1.07%) |
Apr 24, 2015 | 42.51 | 42.72 | 42.12 | 42.70 | 253,472 | +0.22(+0.53%) |
Apr 23, 2015 | 42.69 | 43.17 | 42.37 | 42.48 | 240,480 | -0.23(-0.54%) |
Apr 22, 2015 | 43.00 | 43.01 | 42.01 | 42.71 | 325,721 | +0.07(+0.17%) |
Apr 21, 2015 | 43.08 | 43.36 | 42.29 | 42.64 | 288,749 | +0.00(+0.00%) |
Apr 20, 2015 | 41.75 | 42.94 | 41.67 | 42.64 | 494,085 | +1.06(+2.54%) |
Apr 17, 2015 | 42.12 | 42.12 | 41.30 | 41.58 | 455,901 | -1.01(-2.37%) |
Apr 16, 2015 | 41.99 | 42.88 | 41.51 | 42.59 | 503,816 | +0.59(+1.41%) |
Apr 15, 2015 | 41.97 | 42.22 | 41.73 | 41.99 | 310,885 | +0.34(+0.83%) |
Apr 14, 2015 | 42.05 | 42.18 | 41.55 | 41.65 | 244,090 | -0.32(-0.76%) |
Apr 13, 2015 | 42.26 | 42.36 | 41.71 | 41.97 | 293,514 | -0.22(-0.51%) |
Apr 10, 2015 | 42.48 | 42.62 | 42.16 | 42.19 | 226,379 | -0.19(-0.45%) |
Apr 09, 2015 | 42.44 | 42.57 | 41.76 | 42.38 | 274,212 | +0.00(+0.00%) |
Apr 08, 2015 | 42.54 | 42.76 | 41.87 | 42.38 | 380,428 | -0.26(-0.60%) |
Apr 07, 2015 | 42.87 | 43.04 | 42.32 | 42.64 | 554,726 | -0.17(-0.39%) |
Apr 06, 2015 | 42.02 | 43.00 | 41.80 | 42.80 | 873,797 | +0.59(+1.39%) |
Apr 02, 2015 | 41.02 | 42.22 | 42.22 | 42.22 | 840,964 | +1.46(+3.58%) |