Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.56 | 44.12 | 43.56 | 43.96 | 137,105 | +0.12(+0.26%) |
Jun 29, 2015 | 44.87 | 45.10 | 43.79 | 43.85 | 131,378 | -1.13(-2.52%) |
Jun 26, 2015 | 45.45 | 45.57 | 44.85 | 44.98 | 403,501 | -0.24(-0.53%) |
Jun 25, 2015 | 45.67 | 45.76 | 45.08 | 45.22 | 119,941 | -0.20(-0.44%) |
Jun 24, 2015 | 45.25 | 45.75 | 45.25 | 45.42 | 107,102 | -0.14(-0.31%) |
Jun 23, 2015 | 45.32 | 45.83 | 44.91 | 45.56 | 90,316 | +0.63(+1.40%) |
Jun 22, 2015 | 45.26 | 45.38 | 44.84 | 44.93 | 99,881 | -0.15(-0.33%) |
Jun 19, 2015 | 45.35 | 45.38 | 44.67 | 45.08 | 198,125 | -0.15(-0.33%) |
Jun 18, 2015 | 44.88 | 45.38 | 44.54 | 45.23 | 131,139 | +0.55(+1.22%) |
Jun 17, 2015 | 43.85 | 45.01 | 43.84 | 44.68 | 165,505 | +0.95(+2.18%) |
Jun 16, 2015 | 42.86 | 43.80 | 42.86 | 43.73 | 132,087 | +0.65(+1.52%) |
Jun 15, 2015 | 42.92 | 43.45 | 42.56 | 43.08 | 152,857 | +0.07(+0.15%) |
Jun 12, 2015 | 43.04 | 43.25 | 42.85 | 43.01 | 64,310 | -0.15(-0.34%) |
Jun 11, 2015 | 43.23 | 43.53 | 42.93 | 43.16 | 110,748 | -0.07(-0.15%) |
Jun 10, 2015 | 42.63 | 43.52 | 42.63 | 43.23 | 133,309 | +0.93(+2.19%) |
Jun 09, 2015 | 42.10 | 42.48 | 41.83 | 42.30 | 110,483 | +0.20(+0.47%) |
Jun 08, 2015 | 42.18 | 42.71 | 41.98 | 42.10 | 100,339 | -0.27(-0.64%) |
Jun 05, 2015 | 42.03 | 42.39 | 41.90 | 42.37 | 129,428 | +0.30(+0.71%) |
Jun 04, 2015 | 42.23 | 42.24 | 41.70 | 42.08 | 99,054 | -0.52(-1.22%) |
Jun 03, 2015 | 42.09 | 42.67 | 41.91 | 42.60 | 81,078 | +0.74(+1.78%) |
Jun 02, 2015 | 41.26 | 42.30 | 41.21 | 41.85 | 83,174 | +0.44(+1.06%) |
Jun 01, 2015 | 41.42 | 41.65 | 40.70 | 41.42 | 83,093 | +0.34(+0.83%) |
May 29, 2015 | 41.44 | 41.69 | 40.65 | 41.08 | 107,049 | -0.55(-1.31%) |
May 28, 2015 | 41.03 | 41.68 | 40.81 | 41.62 | 113,137 | +0.40(+0.96%) |
May 27, 2015 | 41.12 | 41.32 | 40.70 | 41.22 | 104,494 | +0.26(+0.65%) |
May 26, 2015 | 41.46 | 41.51 | 40.60 | 40.96 | 103,289 | -0.78(-1.86%) |
May 22, 2015 | 41.97 | 41.74 | 41.74 | 41.74 | 72,645 | -0.23(-0.55%) |
May 21, 2015 | 41.41 | 42.25 | 41.41 | 41.97 | 134,670 | +0.38(+0.92%) |
May 20, 2015 | 41.70 | 41.88 | 41.22 | 41.59 | 89,055 | -0.01(-0.02%) |
May 19, 2015 | 41.03 | 41.66 | 40.62 | 41.60 | 122,564 | +0.60(+1.47%) |
May 18, 2015 | 40.37 | 41.04 | 40.22 | 40.99 | 105,706 | +0.62(+1.54%) |
May 15, 2015 | 40.74 | 40.80 | 39.92 | 40.37 | 117,269 | -0.38(-0.93%) |
May 14, 2015 | 40.23 | 40.81 | 40.23 | 40.75 | 66,782 | +0.65(+1.61%) |
May 13, 2015 | 40.12 | 40.40 | 39.83 | 40.11 | 69,223 | -0.03(-0.08%) |
May 12, 2015 | 40.12 | 40.26 | 39.40 | 40.14 | 92,875 | -0.07(-0.19%) |
May 11, 2015 | 40.28 | 40.75 | 40.17 | 40.22 | 83,220 | +0.00(+0.00%) |
May 08, 2015 | 40.65 | 40.71 | 39.95 | 40.22 | 98,831 | -0.02(-0.04%) |
May 07, 2015 | 39.79 | 40.45 | 39.42 | 40.23 | 167,770 | +0.18(+0.45%) |
May 06, 2015 | 39.66 | 40.06 | 39.19 | 40.05 | 208,292 | +0.42(+1.06%) |
May 05, 2015 | 39.68 | 40.00 | 39.21 | 39.63 | 129,488 | -0.29(-0.73%) |
May 04, 2015 | 40.46 | 40.46 | 39.46 | 39.92 | 130,286 | -0.33(-0.82%) |
May 01, 2015 | 40.02 | 40.48 | 38.88 | 40.25 | 141,555 | +0.10(+0.25%) |
Apr 30, 2015 | 41.17 | 41.24 | 39.98 | 40.15 | 148,230 | -1.32(-3.19%) |
Apr 29, 2015 | 42.09 | 42.46 | 41.27 | 41.47 | 56,959 | -0.99(-2.33%) |
Apr 28, 2015 | 41.78 | 42.63 | 41.60 | 42.46 | 92,802 | +0.65(+1.56%) |
Apr 27, 2015 | 42.12 | 42.58 | 41.38 | 41.81 | 115,230 | -0.11(-0.26%) |
Apr 24, 2015 | 41.92 | 42.20 | 41.70 | 41.92 | 47,053 | -0.16(-0.39%) |
Apr 23, 2015 | 41.66 | 42.12 | 41.60 | 42.08 | 50,382 | +0.21(+0.51%) |
Apr 22, 2015 | 41.71 | 42.03 | 41.35 | 41.87 | 65,001 | +0.07(+0.16%) |
Apr 21, 2015 | 41.89 | 41.97 | 41.56 | 41.80 | 48,617 | +0.07(+0.16%) |
Apr 20, 2015 | 41.32 | 41.93 | 41.20 | 41.74 | 53,238 | +0.59(+1.42%) |
Apr 17, 2015 | 41.58 | 41.65 | 41.01 | 41.15 | 86,349 | -0.81(-1.93%) |
Apr 16, 2015 | 41.92 | 42.03 | 41.63 | 41.96 | 75,643 | +0.00(+0.00%) |
Apr 15, 2015 | 41.80 | 42.22 | 41.52 | 41.96 | 82,490 | +0.35(+0.83%) |
Apr 14, 2015 | 41.98 | 42.03 | 41.50 | 41.61 | 128,017 | -0.35(-0.83%) |
Apr 13, 2015 | 42.36 | 42.44 | 41.80 | 41.96 | 65,134 | -0.28(-0.66%) |
Apr 10, 2015 | 42.80 | 42.88 | 42.09 | 42.24 | 102,083 | -0.31(-0.72%) |
Apr 09, 2015 | 42.58 | 42.70 | 41.97 | 42.55 | 95,524 | -0.07(-0.17%) |
Apr 08, 2015 | 42.43 | 42.90 | 42.43 | 42.62 | 98,942 | +0.25(+0.58%) |
Apr 07, 2015 | 42.97 | 43.12 | 42.25 | 42.37 | 99,117 | -0.54(-1.27%) |
Apr 06, 2015 | 42.27 | 43.01 | 42.27 | 42.92 | 84,055 | +0.31(+0.72%) |
Apr 02, 2015 | 42.56 | 42.61 | 42.61 | 42.61 | 104,827 | +0.04(+0.10%) |