Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.67 | 42.77 | 42.25 | 42.37 | 358,740 | -0.09(-0.21%) |
Jun 29, 2015 | 42.67 | 43.30 | 42.44 | 42.46 | 212,776 | -0.27(-0.63%) |
Jun 26, 2015 | 42.50 | 43.04 | 42.18 | 42.73 | 453,921 | +0.33(+0.79%) |
Jun 25, 2015 | 42.49 | 42.54 | 42.01 | 42.40 | 231,186 | +0.13(+0.30%) |
Jun 24, 2015 | 42.51 | 42.68 | 42.20 | 42.27 | 315,394 | -0.30(-0.71%) |
Jun 23, 2015 | 43.16 | 43.16 | 42.41 | 42.57 | 484,003 | -0.60(-1.38%) |
Jun 22, 2015 | 43.48 | 43.48 | 42.86 | 43.17 | 279,871 | -0.18(-0.42%) |
Jun 19, 2015 | 43.47 | 43.85 | 43.34 | 43.35 | 346,238 | -0.37(-0.86%) |
Jun 18, 2015 | 43.30 | 44.09 | 43.30 | 43.73 | 209,005 | +0.54(+1.25%) |
Jun 17, 2015 | 43.11 | 43.43 | 42.68 | 43.19 | 181,515 | +0.72(+1.69%) |
Jun 16, 2015 | 41.67 | 42.56 | 41.62 | 42.47 | 203,610 | +0.72(+1.72%) |
Jun 15, 2015 | 42.05 | 42.06 | 41.51 | 41.75 | 151,727 | -0.42(-1.00%) |
Jun 12, 2015 | 42.41 | 42.49 | 42.08 | 42.17 | 122,477 | -0.35(-0.82%) |
Jun 11, 2015 | 42.77 | 43.15 | 42.40 | 42.53 | 126,815 | +0.02(+0.06%) |
Jun 10, 2015 | 41.57 | 42.89 | 41.45 | 42.50 | 368,928 | +1.31(+3.19%) |
Jun 09, 2015 | 41.51 | 41.69 | 41.16 | 41.19 | 105,341 | -0.40(-0.96%) |
Jun 08, 2015 | 41.47 | 41.80 | 41.25 | 41.59 | 96,440 | +0.03(+0.08%) |
Jun 05, 2015 | 41.78 | 41.89 | 41.18 | 41.55 | 210,718 | -0.61(-1.44%) |
Jun 04, 2015 | 42.88 | 43.02 | 42.03 | 42.16 | 295,992 | -0.86(-2.00%) |
Jun 03, 2015 | 43.44 | 43.55 | 42.89 | 43.02 | 260,564 | -0.45(-1.03%) |
Jun 02, 2015 | 43.66 | 43.78 | 43.19 | 43.47 | 300,869 | -0.50(-1.14%) |
Jun 01, 2015 | 43.50 | 44.30 | 43.04 | 43.97 | 192,234 | +0.60(+1.38%) |
May 29, 2015 | 43.51 | 43.75 | 43.31 | 43.37 | 202,977 | -0.25(-0.58%) |
May 28, 2015 | 42.99 | 43.67 | 42.77 | 43.62 | 218,790 | +0.87(+2.03%) |
May 27, 2015 | 42.33 | 42.84 | 42.23 | 42.76 | 160,143 | +0.54(+1.28%) |
May 26, 2015 | 42.61 | 42.67 | 41.80 | 42.21 | 155,002 | -0.65(-1.52%) |
May 22, 2015 | 42.87 | 42.87 | 42.87 | 42.87 | 169,396 | -0.08(-0.19%) |
May 21, 2015 | 43.05 | 43.25 | 42.74 | 42.95 | 126,763 | -0.10(-0.22%) |
May 20, 2015 | 42.92 | 43.24 | 42.60 | 43.04 | 145,471 | +0.24(+0.56%) |
May 19, 2015 | 42.86 | 43.03 | 42.56 | 42.80 | 112,255 | -0.14(-0.32%) |
May 18, 2015 | 42.33 | 43.02 | 42.25 | 42.94 | 144,549 | +0.41(+0.97%) |
May 15, 2015 | 42.41 | 42.76 | 42.30 | 42.53 | 140,657 | +0.17(+0.39%) |
May 14, 2015 | 41.71 | 42.41 | 41.60 | 42.36 | 152,696 | +0.79(+1.90%) |
May 13, 2015 | 42.06 | 42.27 | 41.47 | 41.57 | 134,834 | -0.64(-1.51%) |
May 12, 2015 | 42.07 | 42.30 | 41.66 | 42.21 | 209,316 | -0.06(-0.15%) |
May 11, 2015 | 42.26 | 42.97 | 42.08 | 42.27 | 275,855 | -0.18(-0.43%) |
May 08, 2015 | 42.29 | 42.67 | 42.09 | 42.45 | 297,366 | +0.56(+1.33%) |
May 07, 2015 | 41.90 | 42.29 | 41.41 | 41.90 | 270,589 | -0.06(-0.13%) |
May 06, 2015 | 42.53 | 43.04 | 41.22 | 41.95 | 307,279 | -0.59(-1.39%) |
May 05, 2015 | 44.09 | 44.09 | 42.21 | 42.54 | 303,957 | -1.43(-3.24%) |
May 04, 2015 | 43.72 | 44.57 | 43.72 | 43.97 | 357,444 | +0.21(+0.47%) |
May 01, 2015 | 43.75 | 44.11 | 43.32 | 43.76 | 381,479 | -0.04(-0.09%) |
Apr 30, 2015 | 44.99 | 45.39 | 43.37 | 43.80 | 351,011 | -1.48(-3.27%) |
Apr 29, 2015 | 45.85 | 45.97 | 45.07 | 45.28 | 117,879 | -0.73(-1.59%) |
Apr 28, 2015 | 45.31 | 46.03 | 45.15 | 46.01 | 190,878 | +0.70(+1.55%) |
Apr 27, 2015 | 46.53 | 46.53 | 45.00 | 45.31 | 220,964 | -1.08(-2.33%) |
Apr 24, 2015 | 46.10 | 46.55 | 46.06 | 46.40 | 118,914 | +0.45(+0.99%) |
Apr 23, 2015 | 45.54 | 46.08 | 45.37 | 45.94 | 102,357 | +0.40(+0.87%) |
Apr 22, 2015 | 45.74 | 45.79 | 45.23 | 45.54 | 136,073 | -0.29(-0.63%) |
Apr 21, 2015 | 46.09 | 46.30 | 45.63 | 45.83 | 174,019 | -0.20(-0.43%) |
Apr 20, 2015 | 45.18 | 46.48 | 45.18 | 46.03 | 126,620 | +1.11(+2.48%) |
Apr 17, 2015 | 45.30 | 45.73 | 44.76 | 44.91 | 173,029 | -0.70(-1.54%) |
Apr 16, 2015 | 45.73 | 45.87 | 45.07 | 45.62 | 125,361 | -0.29(-0.62%) |
Apr 15, 2015 | 46.14 | 46.45 | 45.85 | 45.90 | 191,312 | +0.02(+0.03%) |
Apr 14, 2015 | 45.89 | 45.98 | 45.50 | 45.89 | 115,648 | +0.21(+0.45%) |
Apr 13, 2015 | 45.83 | 46.04 | 45.54 | 45.68 | 141,677 | -0.26(-0.57%) |
Apr 10, 2015 | 45.79 | 46.17 | 45.64 | 45.94 | 148,053 | +0.15(+0.33%) |
Apr 09, 2015 | 46.47 | 46.56 | 45.60 | 45.79 | 141,410 | -0.68(-1.46%) |
Apr 08, 2015 | 46.67 | 46.67 | 46.20 | 46.47 | 157,208 | -0.15(-0.32%) |
Apr 07, 2015 | 47.25 | 47.25 | 46.52 | 46.62 | 231,897 | -0.61(-1.30%) |
Apr 06, 2015 | 46.83 | 47.58 | 46.72 | 47.23 | 169,649 | +0.39(+0.83%) |
Apr 02, 2015 | 46.84 | 46.84 | 46.84 | 46.84 | 170,526 | +0.09(+0.19%) |