Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 40.11 | 40.27 | 39.61 | 39.76 | 1,572,342 | +0.03(+0.08%) |
Jun 29, 2015 | 40.18 | 40.36 | 39.70 | 39.73 | 1,123,852 | -0.76(-1.89%) |
Jun 26, 2015 | 40.71 | 40.87 | 40.42 | 40.49 | 2,431,563 | -0.22(-0.54%) |
Jun 25, 2015 | 41.07 | 41.07 | 40.61 | 40.71 | 640,832 | -0.20(-0.49%) |
Jun 24, 2015 | 41.13 | 41.27 | 40.88 | 40.91 | 744,865 | -0.33(-0.80%) |
Jun 23, 2015 | 41.32 | 41.43 | 41.09 | 41.24 | 1,055,162 | +0.02(+0.04%) |
Jun 22, 2015 | 41.36 | 41.48 | 41.11 | 41.22 | 726,679 | +0.01(+0.02%) |
Jun 19, 2015 | 41.28 | 41.46 | 41.15 | 41.21 | 1,763,971 | -0.16(-0.39%) |
Jun 18, 2015 | 41.47 | 41.61 | 41.27 | 41.37 | 1,494,563 | -0.09(-0.22%) |
Jun 17, 2015 | 41.27 | 41.57 | 41.18 | 41.47 | 893,678 | +0.21(+0.51%) |
Jun 16, 2015 | 40.84 | 41.26 | 40.47 | 41.26 | 1,159,712 | +0.42(+1.03%) |
Jun 15, 2015 | 40.34 | 40.86 | 40.33 | 40.84 | 1,164,719 | +0.06(+0.14%) |
Jun 12, 2015 | 40.78 | 40.95 | 40.69 | 40.78 | 895,604 | -0.11(-0.27%) |
Jun 11, 2015 | 40.47 | 40.89 | 40.35 | 40.89 | 1,560,555 | +0.47(+1.16%) |
Jun 10, 2015 | 40.10 | 40.43 | 39.93 | 40.42 | 1,003,780 | +0.49(+1.22%) |
Jun 09, 2015 | 40.00 | 40.05 | 39.74 | 39.93 | 948,566 | -0.17(-0.42%) |
Jun 08, 2015 | 40.29 | 40.42 | 39.97 | 40.10 | 969,941 | -0.16(-0.40%) |
Jun 05, 2015 | 40.38 | 40.60 | 40.07 | 40.26 | 1,021,046 | +0.03(+0.06%) |
Jun 04, 2015 | 40.41 | 40.60 | 40.16 | 40.23 | 732,057 | -0.33(-0.81%) |
Jun 03, 2015 | 40.50 | 40.72 | 40.23 | 40.56 | 818,113 | +0.22(+0.54%) |
Jun 02, 2015 | 40.45 | 40.50 | 40.24 | 40.34 | 842,362 | -0.16(-0.39%) |
Jun 01, 2015 | 40.59 | 40.80 | 40.22 | 40.50 | 1,074,514 | +0.08(+0.21%) |
May 29, 2015 | 40.74 | 40.75 | 40.25 | 40.42 | 6,729,692 | -0.29(-0.72%) |
May 28, 2015 | 40.94 | 41.02 | 40.55 | 40.71 | 1,272,945 | -0.24(-0.59%) |
May 27, 2015 | 40.98 | 41.07 | 40.72 | 40.95 | 1,359,110 | +0.00(+0.00%) |
May 26, 2015 | 40.89 | 41.04 | 40.68 | 40.95 | 1,789,619 | -0.11(-0.26%) |
May 22, 2015 | 40.95 | 41.06 | 41.06 | 41.06 | 750,325 | +0.03(+0.08%) |
May 21, 2015 | 41.19 | 41.26 | 40.97 | 41.02 | 1,044,009 | -0.27(-0.65%) |
May 20, 2015 | 40.71 | 41.37 | 40.59 | 41.29 | 1,786,346 | +0.67(+1.64%) |
May 19, 2015 | 40.46 | 40.73 | 40.31 | 40.62 | 1,942,525 | +0.29(+0.72%) |
May 18, 2015 | 40.09 | 40.50 | 40.03 | 40.33 | 1,980,671 | +0.28(+0.69%) |
May 15, 2015 | 40.36 | 40.43 | 40.05 | 40.06 | 1,422,307 | -0.28(-0.70%) |
May 14, 2015 | 40.50 | 40.50 | 40.22 | 40.34 | 1,949,717 | +0.06(+0.14%) |
May 13, 2015 | 39.92 | 40.37 | 39.66 | 40.28 | 2,191,539 | +0.42(+1.05%) |
May 12, 2015 | 39.66 | 40.01 | 39.36 | 39.87 | 646,728 | -0.03(-0.08%) |
May 11, 2015 | 39.77 | 40.16 | 39.75 | 39.90 | 1,070,622 | -0.02(-0.06%) |
May 08, 2015 | 40.17 | 40.26 | 39.92 | 39.92 | 960,764 | +0.10(+0.25%) |
May 07, 2015 | 39.72 | 39.95 | 39.53 | 39.82 | 908,166 | +0.20(+0.51%) |
May 06, 2015 | 39.36 | 39.64 | 39.10 | 39.62 | 995,664 | +0.26(+0.66%) |
May 05, 2015 | 39.62 | 39.83 | 39.08 | 39.36 | 2,055,840 | -0.43(-1.09%) |
May 04, 2015 | 40.02 | 40.13 | 39.75 | 39.80 | 752,662 | -0.18(-0.44%) |
May 01, 2015 | 40.05 | 40.32 | 39.94 | 39.97 | 729,154 | +0.08(+0.19%) |
Apr 30, 2015 | 40.40 | 40.43 | 39.80 | 39.90 | 1,372,735 | -0.60(-1.48%) |
Apr 29, 2015 | 40.32 | 40.65 | 40.20 | 40.50 | 1,373,601 | -0.10(-0.25%) |
Apr 28, 2015 | 40.42 | 40.84 | 40.31 | 40.60 | 1,667,716 | +0.12(+0.29%) |
Apr 27, 2015 | 40.92 | 40.94 | 40.40 | 40.48 | 1,453,070 | -0.44(-1.08%) |
Apr 24, 2015 | 39.69 | 40.97 | 39.66 | 40.92 | 2,224,341 | +1.08(+2.72%) |
Apr 23, 2015 | 39.61 | 40.05 | 39.61 | 39.84 | 1,204,753 | +0.04(+0.10%) |
Apr 22, 2015 | 39.76 | 39.80 | 39.38 | 39.80 | 559,041 | +0.04(+0.10%) |
Apr 21, 2015 | 40.02 | 40.16 | 39.54 | 39.76 | 1,091,807 | -0.21(-0.52%) |
Apr 20, 2015 | 39.83 | 40.07 | 39.80 | 39.97 | 985,171 | +0.21(+0.52%) |
Apr 17, 2015 | 39.81 | 39.81 | 39.30 | 39.76 | 1,190,380 | -0.27(-0.67%) |
Apr 16, 2015 | 39.85 | 40.22 | 39.80 | 40.02 | 903,404 | +0.17(+0.42%) |
Apr 15, 2015 | 40.04 | 40.10 | 39.81 | 39.86 | 864,542 | -0.13(-0.33%) |
Apr 14, 2015 | 39.72 | 40.02 | 39.51 | 39.99 | 590,803 | +0.19(+0.48%) |
Apr 13, 2015 | 39.78 | 39.82 | 39.43 | 39.80 | 535,090 | +0.05(+0.13%) |
Apr 10, 2015 | 39.47 | 39.92 | 39.47 | 39.75 | 600,012 | +0.23(+0.59%) |
Apr 09, 2015 | 39.38 | 39.62 | 39.17 | 39.51 | 664,037 | +0.03(+0.06%) |
Apr 08, 2015 | 39.07 | 39.49 | 38.99 | 39.49 | 542,584 | +0.43(+1.09%) |
Apr 07, 2015 | 39.36 | 39.41 | 39.05 | 39.06 | 676,236 | -0.25(-0.64%) |
Apr 06, 2015 | 38.79 | 39.54 | 38.79 | 39.31 | 929,089 | +0.23(+0.58%) |
Apr 02, 2015 | 38.87 | 39.09 | 39.09 | 39.09 | 1,015,859 | +0.11(+0.28%) |