Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 40.10 | 40.44 | 39.59 | 40.11 | 271,390 | +0.21(+0.52%) |
Jun 29, 2015 | 40.65 | 41.10 | 39.85 | 39.90 | 230,497 | -0.98(-2.41%) |
Jun 26, 2015 | 41.21 | 41.26 | 40.54 | 40.88 | 640,467 | -0.25(-0.60%) |
Jun 25, 2015 | 41.18 | 41.61 | 40.58 | 41.13 | 322,762 | -0.02(-0.05%) |
Jun 24, 2015 | 42.83 | 42.94 | 41.00 | 41.15 | 334,244 | -1.66(-3.88%) |
Jun 23, 2015 | 43.07 | 43.12 | 42.59 | 42.81 | 217,936 | -0.38(-0.87%) |
Jun 22, 2015 | 43.14 | 43.50 | 42.91 | 43.19 | 207,285 | +0.33(+0.77%) |
Jun 19, 2015 | 42.98 | 43.09 | 42.58 | 42.86 | 247,448 | -0.11(-0.25%) |
Jun 18, 2015 | 42.55 | 43.29 | 42.47 | 42.97 | 315,955 | +0.53(+1.24%) |
Jun 17, 2015 | 42.56 | 42.79 | 41.98 | 42.44 | 202,330 | -0.12(-0.28%) |
Jun 16, 2015 | 42.76 | 43.20 | 42.42 | 42.56 | 225,177 | -0.11(-0.26%) |
Jun 15, 2015 | 42.78 | 42.78 | 42.30 | 42.67 | 216,826 | -0.47(-1.08%) |
Jun 12, 2015 | 43.41 | 43.50 | 43.11 | 43.14 | 153,846 | -0.31(-0.71%) |
Jun 11, 2015 | 43.45 | 43.68 | 43.32 | 43.45 | 151,754 | +0.12(+0.28%) |
Jun 10, 2015 | 43.12 | 43.73 | 42.92 | 43.33 | 159,708 | +0.43(+1.00%) |
Jun 09, 2015 | 42.80 | 43.24 | 42.44 | 42.90 | 167,691 | +0.05(+0.12%) |
Jun 08, 2015 | 43.28 | 43.28 | 42.71 | 42.85 | 187,319 | -0.45(-1.03%) |
Jun 05, 2015 | 42.63 | 43.36 | 42.36 | 43.30 | 103,971 | +0.76(+1.78%) |
Jun 04, 2015 | 42.65 | 42.83 | 42.29 | 42.54 | 181,831 | -0.21(-0.49%) |
Jun 03, 2015 | 42.67 | 43.19 | 42.29 | 42.75 | 361,010 | +0.29(+0.68%) |
Jun 02, 2015 | 42.66 | 42.97 | 42.22 | 42.46 | 243,717 | -0.36(-0.84%) |
Jun 01, 2015 | 42.28 | 42.95 | 42.06 | 42.82 | 290,035 | +0.65(+1.53%) |
May 29, 2015 | 42.73 | 42.93 | 41.93 | 42.17 | 380,829 | -0.50(-1.16%) |
May 28, 2015 | 42.61 | 42.72 | 42.16 | 42.67 | 400,584 | -0.08(-0.19%) |
May 27, 2015 | 41.94 | 42.86 | 41.41 | 42.75 | 428,323 | +0.95(+2.28%) |
May 26, 2015 | 41.92 | 42.08 | 41.09 | 41.80 | 323,001 | -0.09(-0.21%) |
May 22, 2015 | 42.75 | 41.89 | 41.89 | 41.89 | 396,097 | -0.95(-2.23%) |
May 21, 2015 | 43.10 | 43.10 | 42.55 | 42.84 | 621,046 | -0.41(-0.94%) |
May 20, 2015 | 43.54 | 43.62 | 42.94 | 43.25 | 493,942 | -0.36(-0.82%) |
May 19, 2015 | 43.13 | 43.68 | 43.12 | 43.61 | 430,479 | +0.52(+1.20%) |
May 18, 2015 | 42.35 | 43.32 | 41.99 | 43.09 | 460,269 | +0.81(+1.90%) |
May 15, 2015 | 42.15 | 42.42 | 41.94 | 42.28 | 323,851 | +0.00(+0.00%) |
May 14, 2015 | 41.44 | 42.45 | 41.28 | 42.28 | 465,921 | +1.01(+2.46%) |
May 13, 2015 | 40.85 | 41.31 | 40.63 | 41.27 | 295,021 | +0.42(+1.02%) |
May 12, 2015 | 41.05 | 41.11 | 40.44 | 40.85 | 196,570 | -0.37(-0.89%) |
May 11, 2015 | 41.02 | 41.34 | 40.84 | 41.22 | 162,906 | +0.11(+0.27%) |
May 08, 2015 | 41.26 | 41.56 | 40.91 | 41.11 | 273,461 | +0.20(+0.49%) |
May 07, 2015 | 40.73 | 41.41 | 40.50 | 40.91 | 209,214 | +0.10(+0.24%) |
May 06, 2015 | 40.73 | 40.98 | 40.42 | 40.81 | 245,182 | +0.31(+0.76%) |
May 05, 2015 | 40.08 | 40.89 | 39.91 | 40.50 | 391,863 | +0.43(+1.07%) |
May 04, 2015 | 39.99 | 40.37 | 39.80 | 40.08 | 279,424 | +0.20(+0.50%) |
May 01, 2015 | 39.65 | 39.97 | 39.18 | 39.88 | 282,266 | +0.21(+0.53%) |
Apr 30, 2015 | 39.40 | 39.75 | 39.02 | 39.67 | 405,797 | -0.04(-0.10%) |
Apr 29, 2015 | 40.47 | 40.47 | 39.58 | 39.71 | 226,889 | -0.80(-1.96%) |
Apr 28, 2015 | 39.99 | 40.89 | 39.75 | 40.50 | 366,272 | +0.68(+1.70%) |
Apr 27, 2015 | 40.60 | 41.13 | 38.93 | 39.83 | 589,154 | -0.85(-2.08%) |
Apr 24, 2015 | 37.92 | 41.73 | 37.78 | 40.67 | 1,269,933 | +3.20(+8.54%) |
Apr 23, 2015 | 37.58 | 37.65 | 37.20 | 37.47 | 186,646 | -0.15(-0.40%) |
Apr 22, 2015 | 37.57 | 37.89 | 36.81 | 37.62 | 216,422 | +0.04(+0.11%) |
Apr 21, 2015 | 37.80 | 37.89 | 37.30 | 37.58 | 200,195 | -0.11(-0.29%) |
Apr 20, 2015 | 37.30 | 37.92 | 37.30 | 37.69 | 269,818 | +0.63(+1.69%) |
Apr 17, 2015 | 37.10 | 37.41 | 36.76 | 37.06 | 259,855 | -0.04(-0.11%) |
Apr 16, 2015 | 37.07 | 37.43 | 36.72 | 37.10 | 176,822 | -0.04(-0.11%) |
Apr 15, 2015 | 37.27 | 37.27 | 36.49 | 37.14 | 210,088 | +0.14(+0.38%) |
Apr 14, 2015 | 36.41 | 37.11 | 36.36 | 37.00 | 173,696 | +0.63(+1.72%) |
Apr 13, 2015 | 36.70 | 36.77 | 36.18 | 36.38 | 103,797 | -0.36(-0.97%) |
Apr 10, 2015 | 36.57 | 37.28 | 36.38 | 36.74 | 141,497 | +0.12(+0.33%) |
Apr 09, 2015 | 36.56 | 36.89 | 36.39 | 36.62 | 101,453 | +0.14(+0.38%) |
Apr 08, 2015 | 36.53 | 37.02 | 36.07 | 36.48 | 275,317 | +0.05(+0.14%) |
Apr 07, 2015 | 36.84 | 37.32 | 36.25 | 36.43 | 262,288 | -0.29(-0.79%) |
Apr 06, 2015 | 36.73 | 36.96 | 36.63 | 36.72 | 201,720 | -0.09(-0.24%) |
Apr 02, 2015 | 38.24 | 36.81 | 36.81 | 36.81 | 237,779 | -1.50(-3.92%) |