Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.78 | 46.40 | 45.62 | 46.12 | 44,255 | +0.68(+1.49%) |
Jun 29, 2015 | 46.02 | 46.39 | 44.41 | 45.44 | 35,364 | -0.58(-1.27%) |
Jun 26, 2015 | 45.51 | 46.02 | 45.51 | 46.02 | 59,962 | +0.72(+1.60%) |
Jun 25, 2015 | 44.64 | 45.58 | 44.40 | 45.30 | 55,218 | +0.99(+2.23%) |
Jun 24, 2015 | 43.88 | 44.47 | 43.88 | 44.31 | 74,009 | +0.09(+0.20%) |
Jun 23, 2015 | 44.21 | 44.47 | 43.99 | 44.22 | 62,825 | -0.18(-0.41%) |
Jun 22, 2015 | 44.12 | 44.41 | 43.95 | 44.41 | 29,747 | +0.29(+0.65%) |
Jun 19, 2015 | 43.53 | 44.12 | 43.45 | 44.12 | 39,466 | +0.59(+1.35%) |
Jun 18, 2015 | 42.27 | 43.53 | 41.44 | 43.53 | 71,068 | +1.30(+3.08%) |
Jun 17, 2015 | 41.91 | 42.79 | 41.91 | 42.23 | 14,116 | +0.05(+0.11%) |
Jun 16, 2015 | 42.24 | 42.24 | 41.92 | 42.18 | 17,815 | +0.06(+0.14%) |
Jun 15, 2015 | 42.08 | 42.29 | 42.01 | 42.12 | 28,423 | -0.08(-0.19%) |
Jun 12, 2015 | 42.14 | 42.25 | 42.07 | 42.21 | 13,564 | +0.03(+0.07%) |
Jun 11, 2015 | 42.55 | 42.59 | 42.08 | 42.18 | 49,678 | -0.02(-0.04%) |
Jun 10, 2015 | 42.01 | 42.24 | 42.01 | 42.19 | 21,043 | +0.34(+0.80%) |
Jun 09, 2015 | 42.06 | 42.06 | 41.73 | 41.86 | 16,419 | -0.15(-0.35%) |
Jun 08, 2015 | 41.75 | 42.21 | 41.75 | 42.01 | 9,227 | -0.28(-0.67%) |
Jun 05, 2015 | 41.32 | 42.34 | 41.32 | 42.29 | 18,658 | +0.23(+0.55%) |
Jun 04, 2015 | 42.32 | 42.35 | 41.61 | 42.06 | 21,203 | -0.29(-0.68%) |
Jun 03, 2015 | 42.80 | 42.80 | 41.33 | 42.35 | 40,158 | +0.20(+0.47%) |
Jun 02, 2015 | 41.98 | 42.15 | 41.81 | 42.15 | 18,111 | -0.07(-0.17%) |
Jun 01, 2015 | 42.55 | 42.55 | 41.91 | 42.22 | 15,724 | -0.04(-0.08%) |
May 29, 2015 | 42.21 | 42.27 | 41.36 | 42.25 | 27,022 | +0.14(+0.32%) |
May 28, 2015 | 42.35 | 42.35 | 42.12 | 42.12 | 10,198 | -0.18(-0.42%) |
May 27, 2015 | 41.75 | 42.41 | 41.75 | 42.29 | 25,365 | +0.84(+2.03%) |
May 26, 2015 | 41.96 | 42.06 | 41.34 | 41.45 | 19,622 | -0.29(-0.69%) |
May 22, 2015 | 41.96 | 41.74 | 41.74 | 41.74 | 16,489 | -0.02(-0.04%) |
May 21, 2015 | 42.04 | 42.04 | 41.53 | 41.76 | 75,488 | +0.43(+1.04%) |
May 20, 2015 | 41.68 | 41.68 | 41.26 | 41.33 | 8,593 | -0.33(-0.79%) |
May 19, 2015 | 42.09 | 42.09 | 41.64 | 41.66 | 10,971 | -0.36(-0.85%) |
May 18, 2015 | 41.63 | 42.02 | 41.63 | 42.02 | 12,663 | +0.15(+0.35%) |
May 15, 2015 | 42.03 | 42.03 | 40.93 | 41.87 | 10,125 | -0.05(-0.11%) |
May 14, 2015 | 41.15 | 42.05 | 40.95 | 41.92 | 18,818 | +1.09(+2.68%) |
May 13, 2015 | 40.05 | 40.94 | 40.02 | 40.82 | 19,186 | +0.70(+1.75%) |
May 12, 2015 | 40.32 | 40.56 | 39.82 | 40.12 | 43,090 | -0.64(-1.58%) |
May 11, 2015 | 40.94 | 41.19 | 40.60 | 40.77 | 12,195 | -0.06(-0.14%) |
May 08, 2015 | 41.67 | 41.81 | 40.31 | 40.82 | 17,756 | -0.65(-1.57%) |
May 07, 2015 | 40.07 | 42.04 | 40.07 | 41.47 | 46,336 | +2.74(+7.08%) |
May 06, 2015 | 39.72 | 39.72 | 38.73 | 38.73 | 7,866 | -0.19(-0.48%) |
May 05, 2015 | 38.88 | 39.43 | 38.37 | 38.92 | 23,095 | +0.48(+1.24%) |
May 04, 2015 | 39.40 | 39.98 | 38.10 | 38.44 | 19,946 | -0.67(-1.72%) |
May 01, 2015 | 39.62 | 39.94 | 39.08 | 39.11 | 14,180 | -0.24(-0.60%) |
Apr 30, 2015 | 39.59 | 41.17 | 39.35 | 39.35 | 21,079 | -1.00(-2.47%) |
Apr 29, 2015 | 40.53 | 41.10 | 40.22 | 40.35 | 35,363 | -0.13(-0.32%) |
Apr 28, 2015 | 40.49 | 41.10 | 39.77 | 40.48 | 46,008 | +0.50(+1.25%) |
Apr 27, 2015 | 39.77 | 40.20 | 39.06 | 39.98 | 26,742 | +0.43(+1.08%) |
Apr 24, 2015 | 39.79 | 40.36 | 39.18 | 39.55 | 24,402 | -0.42(-1.06%) |
Apr 23, 2015 | 39.14 | 40.01 | 39.00 | 39.97 | 14,533 | +0.64(+1.64%) |
Apr 22, 2015 | 39.42 | 39.70 | 38.90 | 39.33 | 16,239 | +0.15(+0.38%) |
Apr 21, 2015 | 39.10 | 39.82 | 38.95 | 39.18 | 45,079 | -0.07(-0.18%) |
Apr 20, 2015 | 39.14 | 39.29 | 38.91 | 39.25 | 17,225 | +0.36(+0.92%) |
Apr 17, 2015 | 39.11 | 39.53 | 38.85 | 38.89 | 10,157 | -0.26(-0.65%) |
Apr 16, 2015 | 39.13 | 39.52 | 39.13 | 39.14 | 21,281 | -0.02(-0.06%) |
Apr 15, 2015 | 39.08 | 39.43 | 38.97 | 39.17 | 8,751 | +0.10(+0.25%) |
Apr 14, 2015 | 39.54 | 39.54 | 38.99 | 39.07 | 13,573 | -0.81(-2.02%) |
Apr 13, 2015 | 40.15 | 40.15 | 39.02 | 39.87 | 10,251 | -0.12(-0.29%) |
Apr 10, 2015 | 40.20 | 40.27 | 39.76 | 39.99 | 9,427 | +0.10(+0.25%) |
Apr 09, 2015 | 40.29 | 40.54 | 39.58 | 39.89 | 11,819 | -0.03(-0.09%) |
Apr 08, 2015 | 40.01 | 40.13 | 39.43 | 39.93 | 12,391 | +0.34(+0.86%) |
Apr 07, 2015 | 40.41 | 40.41 | 39.58 | 39.58 | 7,470 | -0.52(-1.29%) |
Apr 06, 2015 | 40.27 | 40.59 | 39.85 | 40.10 | 8,267 | -0.04(-0.10%) |
Apr 02, 2015 | 39.66 | 40.14 | 40.14 | 40.14 | 14,313 | +0.20(+0.51%) |