Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.31 | 39.41 | 38.85 | 39.07 | 375,499 | +0.10(+0.26%) |
Jun 29, 2015 | 39.73 | 40.32 | 38.93 | 38.97 | 432,438 | -0.87(-2.18%) |
Jun 26, 2015 | 39.85 | 40.09 | 39.34 | 39.84 | 912,527 | -0.36(-0.90%) |
Jun 25, 2015 | 40.38 | 40.57 | 40.13 | 40.20 | 379,444 | -0.18(-0.44%) |
Jun 24, 2015 | 40.53 | 40.60 | 40.05 | 40.37 | 451,424 | -0.05(-0.13%) |
Jun 23, 2015 | 40.33 | 40.66 | 40.19 | 40.43 | 435,923 | -0.09(-0.22%) |
Jun 22, 2015 | 41.32 | 41.35 | 40.46 | 40.51 | 329,107 | -0.75(-1.82%) |
Jun 19, 2015 | 41.09 | 41.40 | 40.71 | 41.26 | 548,782 | +0.17(+0.41%) |
Jun 18, 2015 | 40.30 | 41.43 | 40.21 | 41.10 | 568,226 | +0.93(+2.33%) |
Jun 17, 2015 | 40.07 | 40.27 | 39.79 | 40.16 | 330,788 | +0.07(+0.18%) |
Jun 16, 2015 | 39.87 | 40.31 | 39.75 | 40.09 | 320,031 | +0.22(+0.55%) |
Jun 15, 2015 | 39.71 | 39.87 | 39.20 | 39.87 | 433,611 | -0.13(-0.33%) |
Jun 12, 2015 | 39.93 | 40.29 | 39.75 | 40.00 | 329,170 | +0.03(+0.07%) |
Jun 11, 2015 | 39.89 | 40.13 | 39.71 | 39.97 | 310,420 | +0.11(+0.28%) |
Jun 10, 2015 | 39.69 | 40.08 | 39.47 | 39.86 | 694,600 | +0.35(+0.87%) |
Jun 09, 2015 | 39.62 | 39.77 | 39.34 | 39.51 | 346,957 | -0.24(-0.61%) |
Jun 08, 2015 | 39.96 | 39.96 | 39.52 | 39.76 | 222,376 | -0.21(-0.52%) |
Jun 05, 2015 | 40.00 | 40.23 | 39.70 | 39.96 | 471,646 | -0.30(-0.75%) |
Jun 04, 2015 | 40.51 | 40.71 | 40.21 | 40.26 | 426,877 | -0.35(-0.85%) |
Jun 03, 2015 | 40.80 | 41.04 | 40.50 | 40.61 | 461,122 | -0.22(-0.54%) |
Jun 02, 2015 | 41.01 | 41.33 | 40.67 | 40.83 | 392,164 | -0.51(-1.23%) |
Jun 01, 2015 | 40.81 | 41.40 | 40.54 | 41.34 | 473,240 | +0.79(+1.96%) |
May 29, 2015 | 41.13 | 41.18 | 40.46 | 40.54 | 610,001 | -0.69(-1.68%) |
May 28, 2015 | 41.31 | 41.55 | 40.84 | 41.23 | 292,645 | -0.18(-0.43%) |
May 27, 2015 | 40.92 | 41.59 | 40.57 | 41.41 | 277,121 | +0.53(+1.30%) |
May 26, 2015 | 41.23 | 41.48 | 40.71 | 40.88 | 287,976 | -0.52(-1.26%) |
May 22, 2015 | 41.49 | 41.40 | 41.40 | 41.40 | 391,337 | -0.23(-0.55%) |
May 21, 2015 | 41.95 | 42.15 | 41.52 | 41.63 | 252,261 | -0.30(-0.72%) |
May 20, 2015 | 42.09 | 42.32 | 41.79 | 41.93 | 440,213 | -0.13(-0.31%) |
May 19, 2015 | 41.82 | 42.45 | 41.56 | 42.07 | 526,287 | +0.11(+0.26%) |
May 18, 2015 | 41.87 | 42.21 | 41.48 | 41.96 | 341,786 | -0.03(-0.07%) |
May 15, 2015 | 41.30 | 42.01 | 41.11 | 41.99 | 459,533 | +0.77(+1.87%) |
May 14, 2015 | 40.35 | 41.37 | 40.15 | 41.21 | 490,667 | +0.98(+2.43%) |
May 13, 2015 | 40.64 | 41.06 | 40.11 | 40.23 | 552,071 | -0.29(-0.71%) |
May 12, 2015 | 40.68 | 40.79 | 39.76 | 40.52 | 553,875 | -0.30(-0.74%) |
May 11, 2015 | 41.56 | 41.80 | 40.82 | 40.82 | 438,942 | -0.71(-1.72%) |
May 08, 2015 | 41.79 | 42.43 | 41.37 | 41.54 | 801,705 | +0.15(+0.37%) |
May 07, 2015 | 41.49 | 41.53 | 40.70 | 41.38 | 1,349,154 | -0.11(-0.27%) |
May 06, 2015 | 41.61 | 42.13 | 41.01 | 41.49 | 801,984 | -0.32(-0.77%) |
May 05, 2015 | 42.62 | 42.98 | 41.62 | 41.82 | 596,183 | -0.71(-1.68%) |
May 04, 2015 | 42.68 | 43.11 | 42.40 | 42.53 | 387,015 | -0.04(-0.10%) |
May 01, 2015 | 42.39 | 43.05 | 42.19 | 42.57 | 414,037 | +0.17(+0.40%) |
Apr 30, 2015 | 43.19 | 43.24 | 42.26 | 42.40 | 631,785 | -1.10(-2.52%) |
Apr 29, 2015 | 43.69 | 44.07 | 43.25 | 43.50 | 282,576 | -0.38(-0.86%) |
Apr 28, 2015 | 43.93 | 44.11 | 43.52 | 43.88 | 415,122 | -0.03(-0.07%) |
Apr 27, 2015 | 44.47 | 44.62 | 43.45 | 43.91 | 405,096 | -0.40(-0.90%) |
Apr 24, 2015 | 44.41 | 44.46 | 44.05 | 44.30 | 339,112 | -0.13(-0.28%) |
Apr 23, 2015 | 44.28 | 44.65 | 44.05 | 44.43 | 271,811 | +0.20(+0.45%) |
Apr 22, 2015 | 43.93 | 44.49 | 43.57 | 44.23 | 563,345 | +0.42(+0.96%) |
Apr 21, 2015 | 44.21 | 44.45 | 43.68 | 43.81 | 363,708 | -0.33(-0.75%) |
Apr 20, 2015 | 43.83 | 44.15 | 43.57 | 44.14 | 461,252 | +0.63(+1.44%) |
Apr 17, 2015 | 43.36 | 43.64 | 42.85 | 43.52 | 656,871 | -0.12(-0.27%) |
Apr 16, 2015 | 43.76 | 43.87 | 43.16 | 43.63 | 569,545 | -0.14(-0.32%) |
Apr 15, 2015 | 44.62 | 44.69 | 43.74 | 43.77 | 336,697 | -0.74(-1.65%) |
Apr 14, 2015 | 44.77 | 45.33 | 44.24 | 44.51 | 299,776 | -0.10(-0.23%) |
Apr 13, 2015 | 44.72 | 45.17 | 44.61 | 44.61 | 384,264 | +0.09(+0.20%) |
Apr 10, 2015 | 44.73 | 45.21 | 44.49 | 44.52 | 356,419 | +0.23(+0.51%) |
Apr 09, 2015 | 45.38 | 45.38 | 43.88 | 44.30 | 719,320 | -1.18(-2.59%) |
Apr 08, 2015 | 45.37 | 45.65 | 45.11 | 45.47 | 457,839 | +0.31(+0.68%) |
Apr 07, 2015 | 45.61 | 45.85 | 45.12 | 45.16 | 534,931 | -0.41(-0.90%) |
Apr 06, 2015 | 45.88 | 46.30 | 45.42 | 45.58 | 1,636,152 | -0.27(-0.59%) |
Apr 02, 2015 | 45.67 | 45.85 | 45.85 | 45.85 | 426,135 | +0.28(+0.61%) |