Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.31 | 39.31 | 39.31 | 0 | -0.26(-0.66%) | |
Jun 29, 2015 | 40.00 | 40.09 | 39.20 | 39.57 | 122,691 | -0.84(-2.08%) |
Jun 26, 2015 | 40.80 | 41.04 | 40.39 | 40.41 | 358,063 | -0.70(-1.70%) |
Jun 25, 2015 | 40.50 | 41.20 | 40.49 | 41.11 | 482,371 | +0.89(+2.21%) |
Jun 24, 2015 | 40.22 | 40.25 | 39.84 | 40.22 | 200,361 | +0.38(+0.95%) |
Jun 23, 2015 | 40.04 | 40.16 | 39.84 | 39.84 | 194,208 | -0.26(-0.65%) |
Jun 22, 2015 | 39.43 | 40.33 | 39.17 | 40.10 | 139,260 | +0.72(+1.83%) |
Jun 19, 2015 | 40.33 | 40.59 | 39.20 | 39.38 | 316,745 | -0.82(-2.04%) |
Jun 18, 2015 | 40.07 | 40.40 | 39.78 | 40.20 | 136,621 | +0.15(+0.37%) |
Jun 17, 2015 | 40.26 | 40.82 | 39.85 | 40.05 | 247,052 | -0.26(-0.65%) |
Jun 16, 2015 | 40.21 | 40.50 | 39.54 | 40.31 | 280,697 | -0.03(-0.07%) |
Jun 15, 2015 | 40.59 | 40.61 | 40.08 | 40.34 | 203,071 | -0.35(-0.86%) |
Jun 12, 2015 | 41.50 | 41.57 | 40.55 | 40.69 | 180,922 | -0.85(-2.05%) |
Jun 11, 2015 | 42.31 | 42.31 | 41.41 | 41.54 | 102,433 | -0.54(-1.28%) |
Jun 10, 2015 | 41.91 | 42.21 | 41.90 | 42.08 | 171,329 | +0.31(+0.74%) |
Jun 09, 2015 | 41.47 | 41.89 | 41.24 | 41.77 | 148,150 | +0.43(+1.04%) |
Jun 08, 2015 | 42.52 | 42.53 | 41.02 | 41.34 | 377,896 | -1.35(-3.16%) |
Jun 05, 2015 | 43.09 | 43.28 | 42.50 | 42.69 | 88,960 | -0.40(-0.93%) |
Jun 04, 2015 | 43.59 | 43.63 | 42.83 | 43.09 | 94,998 | -0.51(-1.17%) |
Jun 03, 2015 | 43.37 | 43.67 | 43.32 | 43.60 | 136,830 | +0.35(+0.81%) |
Jun 02, 2015 | 42.72 | 43.58 | 42.72 | 43.25 | 258,534 | +0.60(+1.41%) |
Jun 01, 2015 | 42.40 | 42.76 | 42.15 | 42.65 | 165,172 | -0.08(-0.19%) |
May 29, 2015 | 42.34 | 42.88 | 42.06 | 42.73 | 292,188 | +0.03(+0.07%) |
May 28, 2015 | 43.00 | 43.15 | 42.17 | 42.70 | 160,914 | -0.36(-0.84%) |
May 27, 2015 | 42.50 | 43.20 | 42.33 | 43.06 | 227,183 | +0.56(+1.32%) |
May 26, 2015 | 43.79 | 43.79 | 42.18 | 42.50 | 231,924 | -1.46(-3.32%) |
May 25, 2015 | 44.01 | 44.22 | 43.63 | 43.96 | 42,505 | -0.04(-0.09%) |
May 22, 2015 | 44.10 | 44.32 | 43.78 | 44.00 | 129,160 | -0.11(-0.25%) |
May 21, 2015 | 44.18 | 44.45 | 43.81 | 44.11 | 113,709 | +0.12(+0.27%) |
May 20, 2015 | 44.78 | 44.93 | 43.92 | 43.99 | 180,018 | -0.66(-1.48%) |
May 19, 2015 | 44.92 | 44.95 | 44.02 | 44.65 | 143,992 | -0.24(-0.53%) |
May 15, 2015 | 44.89 | 44.89 | 44.89 | 0 | +0.29(+0.65%) | |
May 14, 2015 | 44.87 | 45.08 | 44.35 | 44.60 | 146,095 | -0.15(-0.34%) |
May 13, 2015 | 44.63 | 44.96 | 43.64 | 44.75 | 325,656 | +0.09(+0.20%) |
May 12, 2015 | 44.03 | 45.50 | 44.03 | 44.66 | 322,241 | +1.08(+2.48%) |
May 11, 2015 | 43.73 | 44.10 | 43.33 | 43.58 | 124,083 | -0.17(-0.39%) |
May 08, 2015 | 43.85 | 44.05 | 43.54 | 43.75 | 158,594 | +0.13(+0.30%) |
May 07, 2015 | 43.50 | 43.82 | 42.97 | 43.62 | 184,132 | +0.40(+0.93%) |
May 06, 2015 | 43.57 | 43.57 | 42.23 | 43.22 | 234,979 | -0.19(-0.44%) |
May 05, 2015 | 43.51 | 43.74 | 42.99 | 43.41 | 363,381 | -0.09(-0.21%) |
May 04, 2015 | 43.01 | 43.78 | 43.00 | 43.50 | 197,701 | +0.38(+0.88%) |
May 01, 2015 | 42.97 | 43.31 | 42.78 | 43.12 | 287,216 | +0.12(+0.28%) |
Apr 30, 2015 | 43.14 | 43.16 | 42.57 | 43.00 | 192,885 | -0.15(-0.35%) |
Apr 29, 2015 | 43.43 | 43.55 | 43.43 | 43.15 | 344,357 | -0.23(-0.53%) |
Apr 28, 2015 | 43.25 | 43.42 | 43.04 | 43.38 | 156,084 | +0.13(+0.30%) |
Apr 27, 2015 | 43.38 | 43.59 | 43.23 | 43.25 | 119,413 | -0.07(-0.16%) |
Apr 24, 2015 | 43.19 | 43.65 | 43.15 | 43.32 | 126,206 | -0.05(-0.12%) |
Apr 23, 2015 | 43.28 | 43.65 | 42.81 | 43.37 | 200,239 | +0.09(+0.21%) |
Apr 22, 2015 | 43.10 | 43.50 | 42.98 | 43.28 | 139,280 | +0.32(+0.74%) |
Apr 21, 2015 | 43.85 | 43.85 | 42.57 | 42.96 | 313,363 | -0.66(-1.51%) |
Apr 20, 2015 | 43.19 | 43.85 | 43.02 | 43.62 | 341,395 | +0.42(+0.97%) |
Apr 17, 2015 | 43.26 | 43.49 | 42.77 | 43.20 | 305,895 | -0.31(-0.71%) |
Apr 16, 2015 | 43.70 | 43.97 | 43.27 | 43.51 | 356,862 | -0.27(-0.62%) |
Apr 15, 2015 | 43.74 | 43.87 | 43.31 | 43.78 | 310,699 | +0.23(+0.53%) |
Apr 14, 2015 | 43.05 | 43.70 | 43.00 | 43.55 | 190,741 | +0.48(+1.11%) |
Apr 13, 2015 | 43.25 | 43.34 | 42.92 | 43.07 | 307,502 | -0.18(-0.42%) |
Apr 10, 2015 | 43.41 | 43.74 | 43.09 | 43.25 | 171,602 | -0.15(-0.35%) |
Apr 09, 2015 | 43.27 | 44.00 | 43.00 | 43.40 | 251,419 | +0.13(+0.30%) |
Apr 08, 2015 | 43.61 | 43.61 | 42.95 | 43.27 | 231,648 | -0.16(-0.37%) |
Apr 07, 2015 | 43.53 | 44.19 | 43.27 | 43.43 | 234,627 | +0.00(+0.00%) |
Apr 06, 2015 | 43.00 | 43.61 | 42.65 | 43.43 | 209,743 | +0.43(+1.00%) |
Apr 02, 2015 | 43.00 | 43.00 | 43.00 | 0 | +0.20(+0.47%) |