Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.24 | 39.24 | 38.62 | 38.84 | 17,812 | +0.80(+2.12%) |
Jun 29, 2015 | 39.01 | 39.01 | 38.03 | 38.03 | 9,936 | -2.34(-5.80%) |
Jun 26, 2015 | 40.37 | 40.56 | 40.37 | 40.37 | 4,064 | -0.12(-0.30%) |
Jun 25, 2015 | 40.45 | 40.65 | 40.38 | 40.49 | 30,015 | +0.02(+0.05%) |
Jun 24, 2015 | 40.58 | 40.91 | 40.31 | 40.47 | 5,757 | -1.02(-2.46%) |
Jun 23, 2015 | 41.50 | 41.60 | 41.40 | 41.49 | 8,591 | +0.02(+0.05%) |
Jun 22, 2015 | 41.21 | 41.54 | 41.17 | 41.47 | 10,377 | +1.35(+3.36%) |
Jun 19, 2015 | 39.96 | 40.23 | 39.96 | 40.12 | 2,837 | +0.20(+0.50%) |
Jun 18, 2015 | 39.47 | 39.92 | 39.47 | 39.92 | 2,225 | +0.99(+2.54%) |
Jun 17, 2015 | 39.09 | 39.11 | 38.62 | 38.93 | 26,842 | -0.41(-1.04%) |
Jun 16, 2015 | 39.12 | 39.34 | 39.11 | 39.34 | 4,214 | -0.51(-1.28%) |
Jun 15, 2015 | 39.48 | 39.85 | 39.47 | 39.85 | 6,654 | -0.51(-1.26%) |
Jun 12, 2015 | 40.33 | 40.37 | 40.23 | 40.36 | 3,133 | +0.01(+0.02%) |
Jun 11, 2015 | 40.06 | 40.35 | 40.06 | 40.35 | 1,647 | -0.13(-0.31%) |
Jun 10, 2015 | 40.19 | 40.77 | 40.19 | 40.48 | 8,323 | +0.97(+2.44%) |
Jun 09, 2015 | 39.48 | 39.78 | 39.48 | 39.51 | 3,952 | -0.23(-0.58%) |
Jun 08, 2015 | 40.17 | 40.17 | 39.53 | 39.74 | 4,736 | -0.75(-1.85%) |
Jun 05, 2015 | 40.16 | 40.50 | 40.16 | 40.49 | 6,999 | +0.28(+0.70%) |
Jun 04, 2015 | 40.60 | 40.60 | 39.89 | 40.21 | 5,758 | -1.63(-3.90%) |
Jun 03, 2015 | 42.15 | 42.15 | 41.50 | 41.84 | 3,397 | -0.50(-1.18%) |
Jun 02, 2015 | 42.68 | 42.76 | 42.34 | 42.34 | 2,808 | -0.16(-0.38%) |
Jun 01, 2015 | 42.95 | 42.95 | 42.48 | 42.50 | 3,742 | +0.10(+0.24%) |
May 29, 2015 | 42.66 | 42.66 | 42.27 | 42.40 | 2,051 | -0.93(-2.15%) |
May 28, 2015 | 43.56 | 43.71 | 43.25 | 43.33 | 4,443 | +0.09(+0.20%) |
May 27, 2015 | 42.82 | 43.27 | 42.82 | 43.24 | 32,256 | +1.20(+2.87%) |
May 26, 2015 | 42.12 | 42.12 | 41.60 | 42.04 | 12,244 | +0.18(+0.43%) |
May 22, 2015 | 41.86 | 41.86 | 41.86 | 0 | -1.32(-3.06%) | |
May 21, 2015 | 43.20 | 43.48 | 42.88 | 43.18 | 400,566 | -1.03(-2.33%) |
May 20, 2015 | 44.80 | 44.91 | 44.00 | 44.21 | 33,055 | +0.31(+0.71%) |
May 19, 2015 | 43.74 | 43.90 | 43.74 | 43.90 | 5,934 | -0.75(-1.68%) |
May 18, 2015 | 44.40 | 44.65 | 44.39 | 44.65 | 3,207 | -0.18(-0.40%) |
May 15, 2015 | 44.59 | 44.83 | 44.59 | 44.83 | 3,258 | +0.41(+0.93%) |
May 14, 2015 | 44.31 | 44.56 | 44.31 | 44.42 | 2,393 | +0.61(+1.38%) |
May 13, 2015 | 44.15 | 44.15 | 43.60 | 43.81 | 5,083 | +0.66(+1.53%) |
May 12, 2015 | 43.28 | 43.29 | 42.98 | 43.15 | 2,647 | -0.64(-1.46%) |
May 11, 2015 | 43.92 | 44.09 | 43.78 | 43.79 | 5,784 | -0.31(-0.70%) |
May 08, 2015 | 44.09 | 44.36 | 44.06 | 44.10 | 4,002 | +1.16(+2.70%) |
May 07, 2015 | 42.33 | 42.94 | 42.33 | 42.94 | 26,533 | +1.50(+3.62%) |
May 06, 2015 | 41.25 | 41.49 | 41.05 | 41.44 | 9,774 | +0.71(+1.74%) |
May 05, 2015 | 41.41 | 41.44 | 40.73 | 40.73 | 6,585 | -2.87(-6.58%) |
May 04, 2015 | 43.05 | 43.84 | 42.03 | 43.60 | 4,691 | +1.10(+2.59%) |
May 01, 2015 | 41.91 | 42.50 | 41.91 | 42.50 | 3,685 | +1.03(+2.48%) |
Apr 30, 2015 | 41.51 | 41.83 | 41.43 | 41.47 | 5,241 | -1.78(-4.12%) |
Apr 29, 2015 | 43.00 | 43.25 | 42.95 | 43.25 | 2,468 | -0.91(-2.06%) |
Apr 28, 2015 | 43.83 | 44.21 | 43.83 | 44.16 | 2,995 | -0.17(-0.38%) |
Apr 27, 2015 | 44.00 | 44.39 | 44.00 | 44.33 | 2,524 | +0.98(+2.26%) |
Apr 24, 2015 | 43.01 | 43.35 | 43.01 | 43.35 | 2,350 | -0.44(-1.00%) |
Apr 23, 2015 | 43.67 | 43.79 | 43.67 | 43.79 | 1,620 | +0.05(+0.11%) |
Apr 22, 2015 | 43.66 | 43.95 | 43.66 | 43.74 | 10,720 | -0.24(-0.55%) |
Apr 21, 2015 | 43.78 | 43.98 | 43.60 | 43.98 | 2,870 | +1.40(+3.29%) |
Apr 20, 2015 | 42.52 | 42.69 | 42.39 | 42.58 | 2,044 | +0.18(+0.44%) |
Apr 17, 2015 | 41.98 | 42.40 | 41.89 | 42.40 | 20,705 | -0.50(-1.18%) |
Apr 16, 2015 | 42.66 | 42.90 | 42.51 | 42.90 | 2,988 | -0.68(-1.56%) |
Apr 15, 2015 | 43.61 | 43.61 | 43.08 | 43.58 | 7,262 | -0.32(-0.73%) |
Apr 14, 2015 | 44.19 | 44.19 | 43.90 | 43.90 | 4,215 | -0.53(-1.19%) |
Apr 13, 2015 | 44.75 | 44.79 | 44.43 | 44.43 | 2,700 | -0.80(-1.77%) |
Apr 10, 2015 | 44.87 | 45.25 | 44.87 | 45.23 | 3,630 | +1.03(+2.33%) |
Apr 09, 2015 | 44.48 | 44.48 | 44.19 | 44.20 | 3,342 | -0.04(-0.09%) |
Apr 08, 2015 | 43.90 | 44.25 | 43.79 | 44.24 | 11,907 | +0.94(+2.17%) |
Apr 07, 2015 | 43.94 | 44.11 | 43.30 | 43.30 | 78,654 | -1.13(-2.54%) |
Apr 06, 2015 | 44.34 | 44.66 | 44.18 | 44.43 | 67,146 | +0.25(+0.57%) |
Apr 02, 2015 | 44.18 | 44.18 | 44.18 | 0 | -0.34(-0.76%) |