Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.64 | 42.90 | 41.91 | 42.01 | 254,517 | -0.29(-0.68%) |
Jun 29, 2015 | 43.22 | 43.33 | 42.15 | 42.30 | 301,357 | -1.20(-2.77%) |
Jun 26, 2015 | 43.15 | 43.62 | 42.80 | 43.50 | 473,544 | +0.41(+0.94%) |
Jun 25, 2015 | 43.36 | 43.46 | 42.77 | 43.09 | 224,022 | -0.15(-0.34%) |
Jun 24, 2015 | 43.21 | 43.53 | 42.88 | 43.24 | 177,170 | -0.15(-0.34%) |
Jun 23, 2015 | 42.54 | 43.50 | 42.52 | 43.39 | 234,812 | +0.81(+1.91%) |
Jun 22, 2015 | 42.41 | 42.68 | 41.63 | 42.57 | 96,750 | +0.44(+1.05%) |
Jun 19, 2015 | 42.14 | 42.40 | 41.80 | 42.13 | 184,357 | +0.12(+0.29%) |
Jun 18, 2015 | 42.29 | 42.51 | 41.78 | 42.01 | 192,232 | -0.09(-0.21%) |
Jun 17, 2015 | 42.77 | 42.77 | 41.82 | 42.10 | 152,426 | -0.48(-1.12%) |
Jun 16, 2015 | 41.36 | 42.86 | 41.23 | 42.57 | 269,725 | +1.09(+2.63%) |
Jun 15, 2015 | 41.98 | 41.98 | 41.25 | 41.48 | 182,238 | -0.95(-2.24%) |
Jun 12, 2015 | 42.51 | 42.68 | 42.34 | 42.44 | 119,145 | -0.11(-0.26%) |
Jun 11, 2015 | 42.45 | 42.70 | 42.31 | 42.55 | 161,338 | +0.10(+0.22%) |
Jun 10, 2015 | 41.92 | 42.71 | 41.92 | 42.45 | 158,724 | +0.87(+2.08%) |
Jun 09, 2015 | 40.99 | 41.70 | 40.99 | 41.59 | 196,791 | +0.49(+1.18%) |
Jun 08, 2015 | 41.15 | 41.47 | 40.72 | 41.10 | 156,614 | -0.20(-0.48%) |
Jun 05, 2015 | 40.48 | 41.38 | 40.24 | 41.30 | 191,642 | +0.69(+1.71%) |
Jun 04, 2015 | 40.75 | 40.98 | 39.92 | 40.61 | 182,058 | -0.39(-0.95%) |
Jun 03, 2015 | 39.88 | 41.22 | 39.82 | 41.00 | 196,971 | +1.15(+2.89%) |
Jun 02, 2015 | 38.72 | 40.15 | 38.41 | 39.85 | 214,266 | +1.08(+2.79%) |
Jun 01, 2015 | 39.01 | 39.21 | 38.49 | 38.76 | 171,393 | +0.05(+0.13%) |
May 29, 2015 | 38.62 | 39.27 | 37.72 | 38.71 | 200,064 | -0.03(-0.09%) |
May 28, 2015 | 38.46 | 38.76 | 38.26 | 38.75 | 130,253 | +0.07(+0.18%) |
May 27, 2015 | 38.24 | 38.94 | 37.91 | 38.68 | 85,437 | +0.48(+1.27%) |
May 26, 2015 | 38.68 | 39.00 | 37.61 | 38.19 | 119,522 | -0.70(-1.80%) |
May 22, 2015 | 39.45 | 38.89 | 38.89 | 38.89 | 110,734 | -0.54(-1.36%) |
May 21, 2015 | 39.51 | 39.81 | 39.18 | 39.43 | 113,425 | -0.27(-0.68%) |
May 20, 2015 | 39.32 | 39.78 | 39.32 | 39.70 | 82,343 | +0.36(+0.92%) |
May 19, 2015 | 40.12 | 40.12 | 38.80 | 39.34 | 161,361 | -0.80(-1.99%) |
May 18, 2015 | 39.47 | 40.44 | 39.32 | 40.13 | 120,271 | +0.68(+1.71%) |
May 15, 2015 | 39.69 | 39.85 | 38.81 | 39.46 | 147,641 | -0.16(-0.39%) |
May 14, 2015 | 39.14 | 39.63 | 38.82 | 39.61 | 128,777 | +0.83(+2.14%) |
May 13, 2015 | 38.96 | 39.75 | 38.55 | 38.78 | 129,305 | +0.29(+0.74%) |
May 12, 2015 | 38.51 | 38.82 | 37.72 | 38.50 | 139,971 | -0.06(-0.16%) |
May 11, 2015 | 39.30 | 39.66 | 38.53 | 38.56 | 104,221 | -0.69(-1.77%) |
May 08, 2015 | 39.43 | 39.70 | 39.00 | 39.25 | 108,836 | +0.38(+0.98%) |
May 07, 2015 | 38.36 | 39.13 | 38.27 | 38.87 | 98,447 | +0.44(+1.15%) |
May 06, 2015 | 38.95 | 39.32 | 37.98 | 38.43 | 186,672 | -0.46(-1.18%) |
May 05, 2015 | 38.69 | 39.08 | 38.46 | 38.88 | 287,644 | +0.17(+0.45%) |
May 04, 2015 | 38.97 | 39.29 | 38.65 | 38.71 | 155,104 | -0.21(-0.53%) |
May 01, 2015 | 39.73 | 40.25 | 38.86 | 38.92 | 151,780 | -0.69(-1.75%) |
Apr 30, 2015 | 40.48 | 40.83 | 39.32 | 39.61 | 223,713 | -1.38(-3.36%) |
Apr 29, 2015 | 41.76 | 41.88 | 40.68 | 40.99 | 225,024 | -0.17(-0.42%) |
Apr 28, 2015 | 39.14 | 41.33 | 38.54 | 41.16 | 330,177 | -1.45(-3.39%) |
Apr 27, 2015 | 42.91 | 43.38 | 42.16 | 42.61 | 151,551 | -0.25(-0.59%) |
Apr 24, 2015 | 43.80 | 43.85 | 42.70 | 42.86 | 146,341 | -0.52(-1.20%) |
Apr 23, 2015 | 43.68 | 44.12 | 42.96 | 43.38 | 149,789 | -0.51(-1.16%) |
Apr 22, 2015 | 44.53 | 44.60 | 43.34 | 43.89 | 127,683 | -0.57(-1.29%) |
Apr 21, 2015 | 44.61 | 45.03 | 44.15 | 44.46 | 97,260 | +0.16(+0.37%) |
Apr 20, 2015 | 44.33 | 45.21 | 43.93 | 44.30 | 135,910 | +0.23(+0.51%) |
Apr 17, 2015 | 44.77 | 44.89 | 43.66 | 44.07 | 126,901 | -1.27(-2.81%) |
Apr 16, 2015 | 45.18 | 45.43 | 44.87 | 45.35 | 96,438 | +0.12(+0.27%) |
Apr 15, 2015 | 44.61 | 45.54 | 44.61 | 45.22 | 116,727 | +1.04(+2.35%) |
Apr 14, 2015 | 44.69 | 44.95 | 43.73 | 44.19 | 84,112 | -0.41(-0.91%) |
Apr 13, 2015 | 44.08 | 44.68 | 44.08 | 44.59 | 108,474 | +0.17(+0.39%) |
Apr 10, 2015 | 44.84 | 44.85 | 44.13 | 44.42 | 106,759 | -0.15(-0.33%) |
Apr 09, 2015 | 44.44 | 44.63 | 43.55 | 44.57 | 102,284 | +0.20(+0.45%) |
Apr 08, 2015 | 44.25 | 44.43 | 43.80 | 44.37 | 105,155 | +0.29(+0.65%) |
Apr 07, 2015 | 44.74 | 45.03 | 44.08 | 44.08 | 79,675 | -0.77(-1.72%) |
Apr 06, 2015 | 42.50 | 44.90 | 42.50 | 44.85 | 198,180 | +2.09(+4.88%) |
Apr 02, 2015 | 42.96 | 42.76 | 42.76 | 42.76 | 99,880 | -0.42(-0.96%) |