Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 41.21 | 41.23 | 40.70 | 40.72 | 893,188 | -0.10(-0.24%) |
Jun 29, 2015 | 41.50 | 41.80 | 40.77 | 40.82 | 679,114 | -1.20(-2.85%) |
Jun 26, 2015 | 41.94 | 42.08 | 41.77 | 42.02 | 4,417,596 | +0.16(+0.38%) |
Jun 25, 2015 | 41.90 | 41.90 | 41.60 | 41.86 | 850,182 | +0.00(+0.00%) |
Jun 24, 2015 | 42.43 | 42.43 | 41.85 | 41.86 | 747,438 | -0.58(-1.37%) |
Jun 23, 2015 | 42.58 | 42.63 | 42.30 | 42.44 | 552,116 | -0.14(-0.33%) |
Jun 22, 2015 | 42.41 | 42.61 | 42.12 | 42.58 | 703,434 | +0.46(+1.09%) |
Jun 19, 2015 | 41.99 | 42.28 | 41.94 | 42.13 | 985,709 | +0.17(+0.40%) |
Jun 18, 2015 | 41.58 | 42.05 | 41.58 | 41.96 | 704,823 | +0.50(+1.20%) |
Jun 17, 2015 | 41.34 | 41.53 | 41.07 | 41.46 | 357,725 | +0.25(+0.61%) |
Jun 16, 2015 | 40.74 | 41.30 | 40.74 | 41.21 | 380,687 | +0.42(+1.04%) |
Jun 15, 2015 | 40.95 | 41.06 | 40.63 | 40.79 | 483,900 | -0.51(-1.23%) |
Jun 12, 2015 | 41.66 | 41.68 | 41.20 | 41.29 | 311,469 | -0.44(-1.06%) |
Jun 11, 2015 | 41.54 | 41.84 | 41.43 | 41.74 | 535,694 | +0.20(+0.48%) |
Jun 10, 2015 | 41.31 | 41.66 | 41.27 | 41.54 | 407,685 | +0.46(+1.11%) |
Jun 09, 2015 | 40.95 | 41.27 | 40.88 | 41.08 | 435,168 | +0.04(+0.10%) |
Jun 08, 2015 | 41.48 | 41.48 | 40.82 | 41.04 | 649,249 | -0.45(-1.08%) |
Jun 05, 2015 | 41.34 | 41.50 | 41.08 | 41.49 | 359,795 | +0.10(+0.24%) |
Jun 04, 2015 | 41.74 | 41.93 | 41.15 | 41.39 | 518,368 | -0.58(-1.39%) |
Jun 03, 2015 | 41.66 | 42.21 | 41.61 | 41.97 | 359,855 | +0.36(+0.86%) |
Jun 02, 2015 | 41.54 | 41.73 | 41.31 | 41.61 | 400,955 | -0.05(-0.12%) |
Jun 01, 2015 | 41.74 | 41.84 | 41.20 | 41.66 | 549,719 | +0.06(+0.14%) |
May 29, 2015 | 41.66 | 41.78 | 41.31 | 41.60 | 633,080 | -0.22(-0.52%) |
May 28, 2015 | 41.87 | 41.96 | 41.67 | 41.82 | 397,036 | -0.04(-0.10%) |
May 27, 2015 | 41.78 | 42.03 | 41.59 | 41.86 | 485,214 | +0.22(+0.54%) |
May 26, 2015 | 41.95 | 41.97 | 41.44 | 41.64 | 419,833 | -0.44(-1.05%) |
May 22, 2015 | 42.06 | 42.08 | 42.08 | 42.08 | 365,580 | -0.03(-0.08%) |
May 21, 2015 | 42.03 | 42.21 | 41.94 | 42.11 | 841,328 | +0.02(+0.06%) |
May 20, 2015 | 42.45 | 42.43 | 42.06 | 42.08 | 414,203 | -0.35(-0.82%) |
May 19, 2015 | 42.17 | 42.52 | 42.09 | 42.43 | 1,159,168 | +0.23(+0.55%) |
May 18, 2015 | 41.91 | 42.23 | 41.73 | 42.20 | 723,573 | +0.29(+0.69%) |
May 15, 2015 | 41.87 | 41.99 | 41.52 | 41.91 | 634,029 | +0.12(+0.28%) |
May 14, 2015 | 41.30 | 41.83 | 41.18 | 41.79 | 845,890 | +0.72(+1.74%) |
May 13, 2015 | 40.71 | 41.15 | 40.51 | 41.08 | 1,087,041 | +0.44(+1.08%) |
May 12, 2015 | 40.90 | 40.90 | 40.41 | 40.64 | 754,978 | -0.48(-1.17%) |
May 11, 2015 | 40.55 | 41.19 | 40.46 | 41.12 | 966,650 | +0.45(+1.10%) |
May 08, 2015 | 40.90 | 41.31 | 40.66 | 40.67 | 702,561 | +0.18(+0.45%) |
May 07, 2015 | 39.90 | 40.51 | 39.85 | 40.49 | 922,482 | +0.43(+1.08%) |
May 06, 2015 | 39.89 | 40.06 | 39.63 | 40.06 | 990,764 | +0.25(+0.63%) |
May 05, 2015 | 40.11 | 40.40 | 39.77 | 39.81 | 1,033,076 | -0.32(-0.81%) |
May 04, 2015 | 40.09 | 40.41 | 40.07 | 40.13 | 1,121,247 | +0.05(+0.12%) |
May 01, 2015 | 39.75 | 40.11 | 39.75 | 40.08 | 755,639 | +0.55(+1.39%) |
Apr 30, 2015 | 39.79 | 39.96 | 39.47 | 39.53 | 1,436,150 | -0.49(-1.23%) |
Apr 29, 2015 | 40.03 | 40.08 | 39.80 | 40.02 | 682,386 | -0.25(-0.62%) |
Apr 28, 2015 | 40.06 | 40.30 | 39.76 | 40.27 | 1,023,472 | +0.23(+0.58%) |
Apr 27, 2015 | 40.41 | 40.44 | 39.98 | 40.04 | 1,329,707 | -0.17(-0.41%) |
Apr 24, 2015 | 40.51 | 40.51 | 40.07 | 40.21 | 1,223,133 | -0.25(-0.62%) |
Apr 23, 2015 | 40.32 | 40.66 | 40.25 | 40.46 | 876,542 | +0.10(+0.25%) |
Apr 22, 2015 | 40.54 | 40.54 | 40.03 | 40.36 | 1,116,699 | -0.17(-0.41%) |
Apr 21, 2015 | 40.42 | 40.54 | 40.12 | 40.52 | 1,515,389 | +0.28(+0.70%) |
Apr 20, 2015 | 39.89 | 40.31 | 39.81 | 40.24 | 1,509,411 | +0.62(+1.57%) |
Apr 17, 2015 | 39.86 | 39.87 | 39.47 | 39.62 | 1,033,588 | -0.42(-1.06%) |
Apr 16, 2015 | 40.02 | 40.16 | 39.73 | 40.04 | 1,513,462 | +0.01(+0.02%) |
Apr 15, 2015 | 40.11 | 40.27 | 39.98 | 40.03 | 1,841,242 | +0.10(+0.25%) |
Apr 14, 2015 | 39.92 | 40.16 | 39.70 | 39.93 | 1,301,031 | -0.09(-0.23%) |
Apr 13, 2015 | 39.37 | 40.05 | 39.34 | 40.02 | 1,414,177 | +0.60(+1.52%) |
Apr 10, 2015 | 39.37 | 39.48 | 39.22 | 39.42 | 811,260 | +0.06(+0.15%) |
Apr 09, 2015 | 39.24 | 39.41 | 38.79 | 39.37 | 1,618,173 | +0.17(+0.45%) |
Apr 08, 2015 | 40.60 | 40.79 | 39.11 | 39.19 | 3,113,885 | -0.71(-1.78%) |
Apr 07, 2015 | 39.41 | 40.04 | 39.40 | 39.90 | 1,503,953 | +0.45(+1.15%) |
Apr 06, 2015 | 39.44 | 39.75 | 39.26 | 39.45 | 1,883,953 | -0.05(-0.13%) |
Apr 02, 2015 | 39.58 | 39.50 | 39.50 | 39.50 | 590,574 | -0.16(-0.40%) |