Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 40.78 | 40.78 | 40.38 | 40.51 | 356,809 | +0.11(+0.27%) |
Jun 29, 2015 | 41.00 | 41.07 | 40.39 | 40.40 | 518,422 | -0.88(-2.14%) |
Jun 26, 2015 | 41.36 | 41.39 | 41.15 | 41.29 | 268,448 | -0.00(-0.01%) |
Jun 25, 2015 | 41.56 | 41.56 | 41.26 | 41.29 | 254,571 | -0.12(-0.30%) |
Jun 24, 2015 | 41.68 | 41.71 | 41.41 | 41.41 | 186,607 | -0.28(-0.67%) |
Jun 23, 2015 | 41.73 | 41.76 | 41.61 | 41.69 | 213,518 | +0.03(+0.07%) |
Jun 22, 2015 | 41.70 | 41.80 | 41.63 | 41.66 | 189,316 | +0.24(+0.59%) |
Jun 19, 2015 | 41.66 | 41.66 | 41.42 | 41.42 | 198,557 | -0.19(-0.46%) |
Jun 18, 2015 | 41.31 | 41.73 | 41.31 | 41.61 | 276,379 | +0.38(+0.92%) |
Jun 17, 2015 | 41.22 | 41.35 | 41.00 | 41.23 | 259,357 | +0.08(+0.19%) |
Jun 16, 2015 | 40.90 | 41.17 | 40.88 | 41.16 | 206,733 | +0.25(+0.61%) |
Jun 15, 2015 | 41.44 | 41.44 | 40.67 | 40.91 | 514,257 | -0.21(-0.51%) |
Jun 12, 2015 | 41.20 | 41.22 | 41.04 | 41.12 | 352,147 | -0.26(-0.64%) |
Jun 11, 2015 | 41.41 | 41.47 | 41.33 | 41.38 | 317,741 | +0.11(+0.26%) |
Jun 10, 2015 | 40.98 | 41.34 | 40.96 | 41.28 | 305,898 | +0.50(+1.24%) |
Jun 09, 2015 | 40.75 | 40.88 | 40.62 | 40.77 | 299,048 | +0.01(+0.03%) |
Jun 08, 2015 | 41.08 | 41.08 | 40.75 | 40.76 | 827,688 | -0.29(-0.70%) |
Jun 05, 2015 | 41.10 | 41.16 | 40.85 | 41.04 | 358,438 | -0.07(-0.17%) |
Jun 04, 2015 | 41.26 | 41.39 | 41.01 | 41.11 | 613,947 | -0.32(-0.78%) |
Jun 03, 2015 | 41.45 | 41.57 | 41.33 | 41.44 | 317,572 | +0.19(+0.46%) |
Jun 02, 2015 | 41.23 | 41.46 | 41.10 | 41.25 | 402,355 | -0.11(-0.26%) |
Jun 01, 2015 | 41.43 | 41.49 | 41.15 | 41.36 | 220,856 | +0.10(+0.24%) |
May 29, 2015 | 41.51 | 41.51 | 41.20 | 41.26 | 200,461 | -0.27(-0.66%) |
May 28, 2015 | 41.47 | 41.54 | 41.38 | 41.53 | 152,105 | -0.04(-0.10%) |
May 27, 2015 | 41.30 | 41.62 | 41.23 | 41.57 | 174,678 | +0.38(+0.93%) |
May 26, 2015 | 41.55 | 41.55 | 41.08 | 41.19 | 229,196 | -0.44(-1.05%) |
May 22, 2015 | 41.60 | 41.63 | 41.63 | 41.63 | 313,740 | -0.10(-0.24%) |
May 21, 2015 | 41.63 | 41.75 | 41.53 | 41.72 | 231,020 | +0.10(+0.25%) |
May 20, 2015 | 41.66 | 41.76 | 41.53 | 41.62 | 137,539 | +0.02(+0.04%) |
May 19, 2015 | 41.68 | 41.73 | 41.56 | 41.60 | 147,518 | -0.03(-0.08%) |
May 18, 2015 | 41.42 | 41.71 | 41.42 | 41.64 | 216,490 | +0.15(+0.37%) |
May 15, 2015 | 41.55 | 41.55 | 41.39 | 41.48 | 347,923 | +0.02(+0.05%) |
May 14, 2015 | 41.18 | 41.47 | 41.18 | 41.46 | 266,182 | +0.42(+1.03%) |
May 13, 2015 | 41.16 | 41.25 | 40.98 | 41.04 | 148,656 | +0.01(+0.02%) |
May 12, 2015 | 41.04 | 41.13 | 40.73 | 41.03 | 235,253 | -0.12(-0.29%) |
May 11, 2015 | 41.28 | 41.37 | 41.13 | 41.15 | 170,089 | -0.17(-0.40%) |
May 08, 2015 | 41.21 | 41.37 | 41.21 | 41.32 | 220,753 | +0.51(+1.26%) |
May 07, 2015 | 40.58 | 40.90 | 40.54 | 40.81 | 313,351 | +0.17(+0.41%) |
May 06, 2015 | 40.93 | 40.93 | 40.41 | 40.64 | 281,872 | -0.15(-0.37%) |
May 05, 2015 | 41.25 | 41.28 | 40.75 | 40.79 | 356,015 | -0.48(-1.16%) |
May 04, 2015 | 41.23 | 41.39 | 41.22 | 41.27 | 207,780 | +0.12(+0.30%) |
May 01, 2015 | 40.90 | 41.15 | 40.88 | 41.14 | 202,526 | +0.43(+1.05%) |
Apr 30, 2015 | 41.06 | 41.09 | 40.56 | 40.72 | 639,149 | -0.43(-1.04%) |
Apr 29, 2015 | 41.11 | 41.28 | 40.96 | 41.14 | 169,089 | -0.17(-0.40%) |
Apr 28, 2015 | 41.20 | 41.34 | 40.95 | 41.31 | 143,294 | +0.11(+0.27%) |
Apr 27, 2015 | 41.51 | 41.53 | 41.15 | 41.20 | 165,406 | -0.19(-0.45%) |
Apr 24, 2015 | 41.42 | 41.43 | 41.29 | 41.39 | 144,725 | +0.08(+0.19%) |
Apr 23, 2015 | 41.10 | 41.45 | 41.10 | 41.31 | 231,188 | +0.11(+0.27%) |
Apr 22, 2015 | 41.05 | 41.23 | 40.90 | 41.20 | 162,674 | +0.18(+0.44%) |
Apr 21, 2015 | 41.06 | 41.22 | 40.94 | 41.02 | 245,763 | -0.04(-0.09%) |
Apr 20, 2015 | 40.92 | 41.12 | 40.90 | 41.06 | 284,051 | +0.38(+0.92%) |
Apr 17, 2015 | 40.88 | 40.91 | 40.51 | 40.68 | 423,448 | -0.47(-1.14%) |
Apr 16, 2015 | 41.12 | 41.26 | 41.05 | 41.15 | 226,290 | -0.02(-0.05%) |
Apr 15, 2015 | 41.12 | 41.28 | 41.11 | 41.17 | 167,497 | +0.19(+0.47%) |
Apr 14, 2015 | 40.89 | 41.02 | 40.75 | 40.98 | 655,482 | +0.06(+0.14%) |
Apr 13, 2015 | 41.03 | 41.21 | 40.92 | 40.92 | 332,686 | -0.18(-0.44%) |
Apr 10, 2015 | 40.96 | 41.11 | 40.91 | 41.10 | 295,224 | +0.20(+0.48%) |
Apr 09, 2015 | 40.75 | 40.93 | 40.58 | 40.90 | 266,451 | +0.18(+0.44%) |
Apr 08, 2015 | 40.69 | 40.81 | 40.58 | 40.72 | 213,448 | +0.12(+0.31%) |
Apr 07, 2015 | 40.79 | 40.87 | 40.60 | 40.60 | 342,171 | -0.10(-0.25%) |
Apr 06, 2015 | 40.34 | 40.83 | 40.23 | 40.70 | 380,241 | +0.25(+0.62%) |
Apr 02, 2015 | 40.34 | 40.45 | 40.45 | 40.45 | 696,315 | +0.13(+0.33%) |