Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 40.97 | 41.59 | 40.97 | 41.21 | 48,116 | +0.99(+2.46%) |
Jun 29, 2015 | 40.29 | 40.54 | 40.09 | 40.22 | 35,728 | -0.45(-1.11%) |
Jun 26, 2015 | 40.36 | 40.83 | 40.26 | 40.67 | 40,383 | +0.28(+0.69%) |
Jun 25, 2015 | 40.46 | 40.67 | 40.03 | 40.39 | 62,039 | -0.48(-1.17%) |
Jun 24, 2015 | 41.38 | 41.47 | 40.69 | 40.87 | 31,336 | -0.51(-1.23%) |
Jun 23, 2015 | 39.76 | 41.47 | 39.75 | 41.38 | 72,379 | +1.15(+2.86%) |
Jun 22, 2015 | 40.05 | 40.44 | 39.93 | 40.23 | 63,683 | -0.43(-1.06%) |
Jun 19, 2015 | 41.01 | 41.14 | 40.32 | 40.66 | 70,070 | -0.87(-2.09%) |
Jun 18, 2015 | 41.62 | 41.83 | 41.24 | 41.53 | 31,418 | +0.11(+0.27%) |
Jun 17, 2015 | 42.76 | 42.95 | 40.98 | 41.42 | 76,554 | -0.55(-1.31%) |
Jun 16, 2015 | 41.64 | 42.03 | 41.61 | 41.97 | 36,403 | +0.65(+1.57%) |
Jun 15, 2015 | 41.51 | 41.66 | 41.31 | 41.32 | 20,310 | -0.40(-0.96%) |
Jun 12, 2015 | 41.69 | 41.98 | 41.50 | 41.72 | 17,627 | -0.24(-0.57%) |
Jun 11, 2015 | 42.29 | 42.29 | 41.87 | 41.96 | 56,642 | -0.29(-0.69%) |
Jun 10, 2015 | 41.79 | 42.41 | 41.66 | 42.25 | 77,521 | +1.32(+3.23%) |
Jun 09, 2015 | 40.55 | 41.12 | 40.50 | 40.93 | 83,398 | +1.33(+3.36%) |
Jun 08, 2015 | 39.57 | 39.69 | 39.54 | 39.60 | 10,886 | -0.37(-0.93%) |
Jun 05, 2015 | 38.58 | 40.09 | 38.54 | 39.97 | 56,821 | +0.78(+1.99%) |
Jun 04, 2015 | 40.11 | 40.11 | 38.96 | 39.19 | 61,340 | -1.18(-2.92%) |
Jun 03, 2015 | 40.49 | 40.59 | 39.86 | 40.37 | 54,949 | -0.54(-1.32%) |
Jun 02, 2015 | 40.21 | 40.92 | 40.03 | 40.91 | 78,007 | +0.50(+1.24%) |
Jun 01, 2015 | 40.52 | 40.76 | 40.27 | 40.41 | 39,526 | -0.22(-0.54%) |
May 29, 2015 | 39.16 | 40.88 | 39.14 | 40.63 | 98,179 | +1.70(+4.37%) |
May 28, 2015 | 38.13 | 39.00 | 37.93 | 38.93 | 45,341 | +0.62(+1.62%) |
May 27, 2015 | 38.50 | 38.64 | 38.05 | 38.31 | 52,368 | -0.92(-2.35%) |
May 26, 2015 | 39.90 | 39.92 | 38.92 | 39.23 | 57,306 | -1.22(-3.02%) |
May 22, 2015 | 39.90 | 40.45 | 40.45 | 40.45 | 64,200 | -0.34(-0.83%) |
May 21, 2015 | 40.43 | 40.91 | 40.35 | 40.79 | 49,829 | +1.00(+2.51%) |
May 20, 2015 | 39.69 | 40.01 | 39.50 | 39.79 | 56,770 | +0.52(+1.32%) |
May 19, 2015 | 39.79 | 39.79 | 39.11 | 39.27 | 87,025 | -0.92(-2.29%) |
May 18, 2015 | 40.00 | 40.25 | 39.96 | 40.19 | 86,355 | -0.16(-0.40%) |
May 15, 2015 | 39.85 | 40.41 | 39.62 | 40.35 | 40,038 | -0.09(-0.22%) |
May 14, 2015 | 40.32 | 40.44 | 39.91 | 40.44 | 47,817 | +0.56(+1.40%) |
May 13, 2015 | 40.09 | 40.55 | 39.88 | 39.88 | 71,869 | +0.08(+0.20%) |
May 12, 2015 | 39.29 | 40.17 | 39.23 | 39.80 | 69,963 | +0.74(+1.89%) |
May 11, 2015 | 39.17 | 39.17 | 38.70 | 39.06 | 17,386 | -0.11(-0.28%) |
May 08, 2015 | 39.08 | 39.33 | 38.56 | 39.17 | 48,926 | +0.15(+0.38%) |
May 07, 2015 | 39.63 | 39.63 | 38.92 | 39.02 | 88,181 | -0.82(-2.06%) |
May 06, 2015 | 40.92 | 41.07 | 39.78 | 39.84 | 79,821 | -0.65(-1.61%) |
May 05, 2015 | 40.52 | 40.75 | 40.37 | 40.49 | 69,502 | +0.56(+1.40%) |
May 04, 2015 | 40.03 | 40.05 | 39.81 | 39.93 | 40,136 | -0.32(-0.80%) |
May 01, 2015 | 39.77 | 40.29 | 39.45 | 40.25 | 52,227 | +0.00(+0.00%) |
Apr 30, 2015 | 39.53 | 40.25 | 39.45 | 40.25 | 57,967 | +0.91(+2.31%) |
Apr 29, 2015 | 39.14 | 40.00 | 39.13 | 39.34 | 63,342 | +0.09(+0.23%) |
Apr 28, 2015 | 39.16 | 39.60 | 39.00 | 39.25 | 57,329 | -0.08(-0.20%) |
Apr 27, 2015 | 39.41 | 39.55 | 38.98 | 39.33 | 51,798 | -0.10(-0.25%) |
Apr 24, 2015 | 39.00 | 39.43 | 38.91 | 39.43 | 45,162 | +0.24(+0.60%) |
Apr 23, 2015 | 38.59 | 39.38 | 38.57 | 39.19 | 87,568 | +1.28(+3.39%) |
Apr 22, 2015 | 37.52 | 38.10 | 37.32 | 37.91 | 45,309 | +0.59(+1.58%) |
Apr 21, 2015 | 37.71 | 37.82 | 37.00 | 37.32 | 44,213 | -0.80(-2.10%) |
Apr 20, 2015 | 37.84 | 38.47 | 37.84 | 38.12 | 51,388 | +0.01(+0.03%) |
Apr 17, 2015 | 38.05 | 38.40 | 37.80 | 38.11 | 50,501 | -0.12(-0.31%) |
Apr 16, 2015 | 37.59 | 38.44 | 37.35 | 38.23 | 58,101 | +0.28(+0.74%) |
Apr 15, 2015 | 36.66 | 38.19 | 36.61 | 37.95 | 98,148 | +1.79(+4.95%) |
Apr 14, 2015 | 35.89 | 36.43 | 35.79 | 36.16 | 118,417 | +0.62(+1.74%) |
Apr 13, 2015 | 36.06 | 36.16 | 35.45 | 35.54 | 34,491 | -0.18(-0.50%) |
Apr 10, 2015 | 35.29 | 35.79 | 35.29 | 35.72 | 45,579 | +1.07(+3.09%) |
Apr 09, 2015 | 34.47 | 35.43 | 34.34 | 34.65 | 35,012 | +0.11(+0.32%) |
Apr 08, 2015 | 35.84 | 35.84 | 34.24 | 34.54 | 122,794 | -2.04(-5.58%) |
Apr 07, 2015 | 35.97 | 36.63 | 35.78 | 36.58 | 37,508 | +0.40(+1.11%) |
Apr 06, 2015 | 35.59 | 36.43 | 35.34 | 36.18 | 89,812 | +1.28(+3.67%) |
Apr 02, 2015 | 35.37 | 34.90 | 34.90 | 34.90 | 149,700 | -1.04(-2.89%) |