Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.73 | 43.31 | 42.39 | 42.74 | 545,256 | +0.13(+0.31%) |
Jun 29, 2015 | 43.86 | 43.86 | 42.47 | 42.61 | 219,039 | -1.60(-3.62%) |
Jun 26, 2015 | 44.34 | 44.61 | 43.98 | 44.21 | 569,972 | +0.02(+0.05%) |
Jun 25, 2015 | 43.52 | 44.42 | 43.37 | 44.19 | 313,830 | +0.73(+1.68%) |
Jun 24, 2015 | 43.11 | 43.57 | 43.11 | 43.46 | 254,230 | +0.10(+0.23%) |
Jun 23, 2015 | 43.17 | 43.84 | 43.09 | 43.36 | 512,146 | +0.44(+1.03%) |
Jun 22, 2015 | 42.99 | 43.06 | 42.62 | 42.92 | 173,227 | +0.32(+0.75%) |
Jun 19, 2015 | 41.67 | 42.71 | 41.41 | 42.60 | 253,574 | +0.80(+1.91%) |
Jun 18, 2015 | 41.91 | 42.09 | 41.56 | 41.80 | 191,828 | +0.16(+0.38%) |
Jun 17, 2015 | 42.11 | 42.30 | 41.51 | 41.64 | 137,864 | -0.45(-1.07%) |
Jun 16, 2015 | 41.98 | 42.33 | 41.91 | 42.09 | 148,636 | -0.01(-0.02%) |
Jun 15, 2015 | 41.53 | 42.17 | 41.21 | 42.10 | 207,520 | +0.48(+1.15%) |
Jun 12, 2015 | 41.35 | 41.79 | 41.14 | 41.62 | 307,349 | +0.03(+0.07%) |
Jun 11, 2015 | 41.15 | 41.59 | 41.07 | 41.59 | 200,460 | +0.45(+1.09%) |
Jun 10, 2015 | 40.17 | 41.38 | 40.14 | 41.14 | 349,538 | +1.27(+3.19%) |
Jun 09, 2015 | 39.68 | 40.01 | 39.58 | 39.87 | 335,574 | +0.32(+0.81%) |
Jun 08, 2015 | 39.26 | 39.84 | 39.26 | 39.55 | 231,079 | +0.40(+1.02%) |
Jun 05, 2015 | 39.28 | 39.56 | 38.54 | 39.15 | 353,819 | -0.07(-0.18%) |
Jun 04, 2015 | 40.08 | 40.16 | 39.10 | 39.22 | 147,347 | -1.08(-2.68%) |
Jun 03, 2015 | 40.06 | 40.60 | 39.73 | 40.30 | 178,096 | +0.46(+1.15%) |
Jun 02, 2015 | 39.44 | 40.17 | 39.27 | 39.84 | 86,932 | +0.35(+0.89%) |
Jun 01, 2015 | 40.01 | 40.01 | 39.18 | 39.49 | 159,940 | -0.22(-0.55%) |
May 29, 2015 | 39.87 | 40.00 | 39.09 | 39.71 | 184,638 | -0.16(-0.40%) |
May 28, 2015 | 39.79 | 40.07 | 39.42 | 39.87 | 488,243 | -0.08(-0.20%) |
May 27, 2015 | 39.25 | 40.00 | 38.91 | 39.95 | 162,477 | +0.83(+2.12%) |
May 26, 2015 | 39.74 | 39.74 | 38.91 | 39.12 | 170,416 | -0.82(-2.05%) |
May 22, 2015 | 39.59 | 39.94 | 39.94 | 39.94 | 163,200 | +0.36(+0.91%) |
May 21, 2015 | 39.64 | 39.79 | 39.34 | 39.58 | 204,671 | -0.06(-0.15%) |
May 20, 2015 | 39.68 | 40.00 | 39.43 | 39.64 | 269,793 | -0.12(-0.30%) |
May 19, 2015 | 39.38 | 39.96 | 39.36 | 39.76 | 429,018 | +0.24(+0.61%) |
May 18, 2015 | 38.33 | 39.66 | 38.23 | 39.52 | 253,478 | +1.02(+2.65%) |
May 15, 2015 | 38.48 | 38.86 | 38.25 | 38.50 | 222,180 | +0.12(+0.31%) |
May 14, 2015 | 38.64 | 38.64 | 38.20 | 38.38 | 219,607 | -0.08(-0.21%) |
May 13, 2015 | 38.78 | 38.84 | 37.89 | 38.46 | 294,344 | -0.16(-0.41%) |
May 12, 2015 | 38.87 | 38.87 | 38.24 | 38.62 | 282,857 | -0.28(-0.72%) |
May 11, 2015 | 39.00 | 39.07 | 38.65 | 38.90 | 396,756 | -0.03(-0.08%) |
May 08, 2015 | 41.72 | 41.72 | 38.32 | 38.93 | 693,568 | -2.11(-5.14%) |
May 07, 2015 | 40.22 | 41.62 | 40.22 | 41.04 | 288,055 | +0.75(+1.86%) |
May 06, 2015 | 40.18 | 40.88 | 39.79 | 40.29 | 270,793 | +0.13(+0.32%) |
May 05, 2015 | 40.61 | 40.83 | 39.95 | 40.16 | 252,829 | -0.45(-1.11%) |
May 04, 2015 | 40.26 | 40.97 | 40.26 | 40.61 | 170,718 | +0.33(+0.82%) |
May 01, 2015 | 40.63 | 40.79 | 40.08 | 40.28 | 118,626 | -0.16(-0.40%) |
Apr 30, 2015 | 41.38 | 41.63 | 40.18 | 40.44 | 186,218 | -1.31(-3.14%) |
Apr 29, 2015 | 41.62 | 42.00 | 41.39 | 41.75 | 107,876 | +0.05(+0.12%) |
Apr 28, 2015 | 41.28 | 42.04 | 41.28 | 41.70 | 158,741 | +0.52(+1.26%) |
Apr 27, 2015 | 41.93 | 42.14 | 41.02 | 41.18 | 218,173 | -0.52(-1.25%) |
Apr 24, 2015 | 42.05 | 42.25 | 41.50 | 41.70 | 164,939 | -0.08(-0.19%) |
Apr 23, 2015 | 41.08 | 41.95 | 41.01 | 41.78 | 193,594 | +0.60(+1.46%) |
Apr 22, 2015 | 41.32 | 41.52 | 40.96 | 41.18 | 135,247 | -0.19(-0.46%) |
Apr 21, 2015 | 42.01 | 42.03 | 41.33 | 41.37 | 106,893 | -0.52(-1.24%) |
Apr 20, 2015 | 41.89 | 42.12 | 41.49 | 41.89 | 136,406 | +0.18(+0.43%) |
Apr 17, 2015 | 41.57 | 41.93 | 41.29 | 41.71 | 129,060 | -0.19(-0.45%) |
Apr 16, 2015 | 41.91 | 42.18 | 41.77 | 41.90 | 91,705 | -0.10(-0.24%) |
Apr 15, 2015 | 41.80 | 42.20 | 41.64 | 42.00 | 244,593 | +0.02(+0.05%) |
Apr 14, 2015 | 41.83 | 42.00 | 41.67 | 41.98 | 206,477 | +0.22(+0.53%) |
Apr 13, 2015 | 41.73 | 41.95 | 41.44 | 41.76 | 185,710 | +0.06(+0.14%) |
Apr 10, 2015 | 41.75 | 41.95 | 41.64 | 41.70 | 196,541 | -0.07(-0.17%) |
Apr 09, 2015 | 41.90 | 42.26 | 41.20 | 41.77 | 181,602 | -0.12(-0.29%) |
Apr 08, 2015 | 41.94 | 42.30 | 41.48 | 41.89 | 76,387 | +0.04(+0.10%) |
Apr 07, 2015 | 42.11 | 42.31 | 41.79 | 41.85 | 137,729 | -0.35(-0.83%) |
Apr 06, 2015 | 41.81 | 42.45 | 41.81 | 42.20 | 118,787 | +0.39(+0.93%) |
Apr 02, 2015 | 41.82 | 41.81 | 41.81 | 41.81 | 96,900 | +0.06(+0.14%) |