Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.53 | 42.79 | 41.79 | 41.90 | 255,206 | -0.28(-0.68%) |
Jun 29, 2015 | 43.10 | 43.21 | 42.04 | 42.18 | 302,172 | -1.20(-2.77%) |
Jun 26, 2015 | 43.04 | 43.50 | 42.68 | 43.38 | 474,825 | +0.41(+0.94%) |
Jun 25, 2015 | 43.25 | 43.34 | 42.66 | 42.98 | 224,628 | -0.15(-0.34%) |
Jun 24, 2015 | 43.09 | 43.41 | 42.76 | 43.12 | 177,650 | -0.15(-0.34%) |
Jun 23, 2015 | 42.42 | 43.38 | 42.41 | 43.27 | 235,448 | +0.81(+1.91%) |
Jun 22, 2015 | 42.30 | 42.56 | 41.52 | 42.46 | 97,011 | +0.44(+1.05%) |
Jun 19, 2015 | 42.03 | 42.29 | 41.69 | 42.02 | 184,856 | +0.12(+0.29%) |
Jun 18, 2015 | 42.17 | 42.39 | 41.66 | 41.90 | 192,752 | -0.09(-0.21%) |
Jun 17, 2015 | 42.66 | 42.66 | 41.71 | 41.98 | 152,839 | -0.48(-1.12%) |
Jun 16, 2015 | 41.25 | 42.74 | 41.12 | 42.46 | 270,455 | +1.09(+2.63%) |
Jun 15, 2015 | 41.86 | 41.86 | 41.14 | 41.37 | 182,731 | -0.95(-2.24%) |
Jun 12, 2015 | 42.40 | 42.56 | 42.23 | 42.32 | 119,467 | -0.11(-0.26%) |
Jun 11, 2015 | 42.34 | 42.59 | 42.20 | 42.43 | 161,775 | +0.09(+0.22%) |
Jun 10, 2015 | 41.81 | 42.60 | 41.81 | 42.34 | 159,153 | +0.86(+2.08%) |
Jun 09, 2015 | 40.88 | 41.58 | 40.88 | 41.47 | 197,323 | +0.48(+1.18%) |
Jun 08, 2015 | 41.04 | 41.35 | 40.61 | 40.99 | 157,038 | -0.20(-0.48%) |
Jun 05, 2015 | 40.37 | 41.27 | 40.14 | 41.19 | 192,160 | +0.69(+1.71%) |
Jun 04, 2015 | 40.64 | 40.87 | 39.82 | 40.50 | 182,551 | -0.39(-0.95%) |
Jun 03, 2015 | 39.77 | 41.11 | 39.71 | 40.89 | 197,504 | +1.15(+2.89%) |
Jun 02, 2015 | 38.62 | 40.05 | 38.31 | 39.74 | 214,845 | +1.08(+2.79%) |
Jun 01, 2015 | 38.90 | 39.10 | 38.38 | 38.66 | 171,857 | +0.05(+0.13%) |
May 29, 2015 | 38.51 | 39.17 | 37.61 | 38.61 | 200,605 | -0.03(-0.09%) |
May 28, 2015 | 38.36 | 38.65 | 38.16 | 38.64 | 130,605 | +0.07(+0.18%) |
May 27, 2015 | 38.13 | 38.83 | 37.80 | 38.57 | 85,668 | +0.48(+1.27%) |
May 26, 2015 | 38.57 | 38.89 | 37.51 | 38.09 | 119,846 | -0.70(-1.80%) |
May 22, 2015 | 39.34 | 38.79 | 38.79 | 38.79 | 111,034 | -0.54(-1.36%) |
May 21, 2015 | 39.40 | 39.70 | 39.07 | 39.32 | 113,731 | -0.27(-0.68%) |
May 20, 2015 | 39.21 | 39.67 | 39.21 | 39.59 | 82,565 | +0.36(+0.92%) |
May 19, 2015 | 40.02 | 40.02 | 38.69 | 39.23 | 161,798 | -0.79(-1.99%) |
May 18, 2015 | 39.36 | 40.33 | 39.21 | 40.02 | 120,596 | +0.67(+1.71%) |
May 15, 2015 | 39.58 | 39.74 | 38.70 | 39.35 | 148,041 | -0.16(-0.39%) |
May 14, 2015 | 39.03 | 39.52 | 38.72 | 39.51 | 129,126 | +0.83(+2.14%) |
May 13, 2015 | 38.86 | 39.64 | 38.44 | 38.68 | 129,655 | +0.29(+0.74%) |
May 12, 2015 | 38.41 | 38.72 | 37.62 | 38.39 | 140,349 | -0.06(-0.16%) |
May 11, 2015 | 39.19 | 39.55 | 38.43 | 38.45 | 104,502 | -0.69(-1.77%) |
May 08, 2015 | 39.32 | 39.59 | 38.89 | 39.14 | 109,130 | +0.38(+0.98%) |
May 07, 2015 | 38.25 | 39.02 | 38.17 | 38.76 | 98,713 | +0.44(+1.15%) |
May 06, 2015 | 38.85 | 39.21 | 37.88 | 38.32 | 187,177 | -0.46(-1.18%) |
May 05, 2015 | 38.58 | 38.97 | 38.36 | 38.78 | 288,422 | +0.17(+0.45%) |
May 04, 2015 | 38.87 | 39.19 | 38.55 | 38.61 | 155,524 | -0.21(-0.53%) |
May 01, 2015 | 39.62 | 40.14 | 38.75 | 38.81 | 152,190 | -0.69(-1.75%) |
Apr 30, 2015 | 40.37 | 40.72 | 39.21 | 39.51 | 224,319 | -1.37(-3.36%) |
Apr 29, 2015 | 41.65 | 41.77 | 40.57 | 40.88 | 225,633 | -0.17(-0.42%) |
Apr 28, 2015 | 39.04 | 41.22 | 38.43 | 41.05 | 331,070 | -1.44(-3.39%) |
Apr 27, 2015 | 42.80 | 43.26 | 42.05 | 42.49 | 151,961 | -0.25(-0.59%) |
Apr 24, 2015 | 43.69 | 43.73 | 42.59 | 42.74 | 146,737 | -0.52(-1.20%) |
Apr 23, 2015 | 43.56 | 44.00 | 42.85 | 43.26 | 150,194 | -0.51(-1.16%) |
Apr 22, 2015 | 44.41 | 44.48 | 43.22 | 43.77 | 128,028 | -0.57(-1.29%) |
Apr 21, 2015 | 44.49 | 44.91 | 44.03 | 44.34 | 97,523 | +0.16(+0.37%) |
Apr 20, 2015 | 44.21 | 45.09 | 43.82 | 44.18 | 136,277 | +0.22(+0.51%) |
Apr 17, 2015 | 44.65 | 44.77 | 43.54 | 43.95 | 127,244 | -1.27(-2.81%) |
Apr 16, 2015 | 45.06 | 45.31 | 44.75 | 45.22 | 96,699 | +0.12(+0.27%) |
Apr 15, 2015 | 44.49 | 45.42 | 44.49 | 45.10 | 117,043 | +1.04(+2.35%) |
Apr 14, 2015 | 44.57 | 44.83 | 43.62 | 44.07 | 84,339 | -0.41(-0.91%) |
Apr 13, 2015 | 43.96 | 44.56 | 43.96 | 44.47 | 108,768 | +0.17(+0.39%) |
Apr 10, 2015 | 44.72 | 44.73 | 44.01 | 44.30 | 107,047 | -0.15(-0.33%) |
Apr 09, 2015 | 44.33 | 44.51 | 43.44 | 44.45 | 102,561 | +0.20(+0.45%) |
Apr 08, 2015 | 44.13 | 44.31 | 43.69 | 44.25 | 105,439 | +0.29(+0.65%) |
Apr 07, 2015 | 44.62 | 44.91 | 43.96 | 43.96 | 79,891 | -0.77(-1.72%) |
Apr 06, 2015 | 42.38 | 44.78 | 42.38 | 44.73 | 198,716 | +2.08(+4.88%) |
Apr 02, 2015 | 42.85 | 42.65 | 42.65 | 42.65 | 100,150 | -0.41(-0.96%) |