Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.08 | 42.15 | 41.75 | 41.77 | 53,486 | -0.02(-0.05%) |
Jun 29, 2015 | 42.11 | 42.56 | 41.79 | 41.79 | 34,299 | -0.47(-1.11%) |
Jun 26, 2015 | 41.84 | 42.31 | 41.74 | 42.26 | 32,584 | +0.34(+0.80%) |
Jun 25, 2015 | 42.43 | 42.43 | 41.92 | 41.92 | 63,203 | -0.39(-0.92%) |
Jun 24, 2015 | 42.59 | 42.68 | 42.29 | 42.31 | 50,864 | -0.23(-0.54%) |
Jun 23, 2015 | 42.87 | 42.87 | 42.48 | 42.54 | 22,247 | -0.42(-0.98%) |
Jun 22, 2015 | 43.53 | 43.65 | 42.96 | 42.96 | 37,537 | -0.55(-1.27%) |
Jun 19, 2015 | 43.83 | 43.83 | 43.33 | 43.51 | 34,423 | -0.19(-0.44%) |
Jun 18, 2015 | 43.23 | 43.89 | 43.23 | 43.71 | 22,822 | +0.55(+1.28%) |
Jun 17, 2015 | 42.95 | 43.20 | 42.55 | 43.15 | 25,283 | +0.29(+0.67%) |
Jun 16, 2015 | 42.52 | 42.94 | 42.38 | 42.86 | 29,682 | +0.44(+1.05%) |
Jun 15, 2015 | 42.52 | 42.53 | 42.32 | 42.42 | 25,866 | -0.18(-0.42%) |
Jun 12, 2015 | 42.58 | 42.76 | 42.53 | 42.60 | 90,891 | -0.02(-0.05%) |
Jun 11, 2015 | 42.58 | 42.79 | 42.55 | 42.62 | 42,421 | +0.27(+0.63%) |
Jun 10, 2015 | 41.98 | 42.64 | 41.95 | 42.35 | 56,009 | +0.31(+0.74%) |
Jun 09, 2015 | 42.32 | 42.38 | 41.95 | 42.04 | 30,802 | -0.30(-0.72%) |
Jun 08, 2015 | 42.40 | 42.52 | 42.15 | 42.35 | 40,764 | +0.01(+0.02%) |
Jun 05, 2015 | 42.40 | 42.52 | 42.13 | 42.34 | 57,257 | -0.53(-1.24%) |
Jun 04, 2015 | 42.92 | 43.02 | 42.66 | 42.87 | 186,351 | -0.03(-0.07%) |
Jun 03, 2015 | 43.57 | 43.60 | 42.85 | 42.90 | 51,865 | -0.76(-1.74%) |
Jun 02, 2015 | 43.99 | 43.99 | 43.55 | 43.66 | 33,941 | -0.48(-1.09%) |
Jun 01, 2015 | 43.79 | 44.22 | 43.66 | 44.14 | 119,622 | +0.54(+1.24%) |
May 29, 2015 | 44.05 | 44.11 | 43.60 | 43.60 | 12,849 | -0.46(-1.05%) |
May 28, 2015 | 44.16 | 44.16 | 43.88 | 44.07 | 15,134 | -0.12(-0.27%) |
May 27, 2015 | 43.76 | 44.19 | 43.76 | 44.19 | 96,192 | +0.48(+1.10%) |
May 26, 2015 | 43.94 | 44.03 | 43.60 | 43.71 | 167,412 | -0.31(-0.70%) |
May 22, 2015 | 43.97 | 44.02 | 44.02 | 44.02 | 32,074 | +0.07(+0.15%) |
May 21, 2015 | 44.20 | 44.27 | 43.86 | 43.95 | 33,909 | -0.34(-0.77%) |
May 20, 2015 | 44.48 | 44.48 | 44.21 | 44.29 | 12,300 | +0.01(+0.02%) |
May 19, 2015 | 44.25 | 44.54 | 44.25 | 44.28 | 135,875 | -0.13(-0.30%) |
May 18, 2015 | 44.36 | 44.56 | 44.36 | 44.42 | 150,390 | -0.20(-0.45%) |
May 15, 2015 | 44.26 | 44.66 | 44.26 | 44.62 | 23,851 | +0.52(+1.17%) |
May 14, 2015 | 43.46 | 44.12 | 43.46 | 44.10 | 35,659 | +0.89(+2.06%) |
May 13, 2015 | 44.10 | 44.24 | 43.21 | 43.21 | 18,190 | -0.68(-1.56%) |
May 12, 2015 | 43.36 | 43.96 | 43.05 | 43.89 | 190,073 | +0.29(+0.66%) |
May 11, 2015 | 44.31 | 44.40 | 43.52 | 43.60 | 33,556 | -0.79(-1.78%) |
May 08, 2015 | 44.39 | 44.86 | 44.34 | 44.39 | 18,044 | +0.59(+1.35%) |
May 07, 2015 | 43.04 | 43.93 | 43.04 | 43.80 | 61,236 | +0.80(+1.86%) |
May 06, 2015 | 43.11 | 43.14 | 42.75 | 43.00 | 28,583 | -0.10(-0.24%) |
May 05, 2015 | 44.14 | 44.14 | 43.03 | 43.11 | 39,910 | -1.04(-2.35%) |
May 04, 2015 | 44.23 | 44.46 | 44.07 | 44.14 | 20,455 | +0.11(+0.25%) |
May 01, 2015 | 44.03 | 44.39 | 44.03 | 44.03 | 102,334 | +0.50(+1.15%) |
Apr 30, 2015 | 44.22 | 44.35 | 43.43 | 43.53 | 32,125 | -0.92(-2.07%) |
Apr 29, 2015 | 44.90 | 45.13 | 44.30 | 44.45 | 35,905 | -0.90(-1.99%) |
Apr 28, 2015 | 45.32 | 45.47 | 44.96 | 45.35 | 51,516 | +0.01(+0.02%) |
Apr 27, 2015 | 45.37 | 45.69 | 45.24 | 45.35 | 34,921 | +0.03(+0.07%) |
Apr 24, 2015 | 45.37 | 45.53 | 45.18 | 45.32 | 25,674 | +0.06(+0.14%) |
Apr 23, 2015 | 45.04 | 45.31 | 45.00 | 45.25 | 22,667 | +0.17(+0.39%) |
Apr 22, 2015 | 44.92 | 45.10 | 44.90 | 45.08 | 115,796 | +0.29(+0.65%) |
Apr 21, 2015 | 44.69 | 44.97 | 44.69 | 44.79 | 128,279 | +0.17(+0.39%) |
Apr 20, 2015 | 44.73 | 44.75 | 44.41 | 44.62 | 33,993 | +0.11(+0.25%) |
Apr 17, 2015 | 44.55 | 44.65 | 44.33 | 44.50 | 69,536 | -0.24(-0.54%) |
Apr 16, 2015 | 44.46 | 44.89 | 44.30 | 44.75 | 40,004 | +0.18(+0.41%) |
Apr 15, 2015 | 45.10 | 45.10 | 44.57 | 44.57 | 38,226 | -0.36(-0.80%) |
Apr 14, 2015 | 44.81 | 45.13 | 44.81 | 44.93 | 140,816 | +0.22(+0.50%) |
Apr 13, 2015 | 44.84 | 45.01 | 44.70 | 44.70 | 178,127 | -0.20(-0.44%) |
Apr 10, 2015 | 45.18 | 45.42 | 44.81 | 44.90 | 37,394 | -0.05(-0.12%) |
Apr 09, 2015 | 45.92 | 45.92 | 44.88 | 44.96 | 39,318 | -1.07(-2.33%) |
Apr 08, 2015 | 46.03 | 46.05 | 45.89 | 46.03 | 18,554 | +0.11(+0.23%) |
Apr 07, 2015 | 46.65 | 46.65 | 45.92 | 45.92 | 26,928 | -0.76(-1.64%) |
Apr 06, 2015 | 46.22 | 46.73 | 46.22 | 46.68 | 30,613 | +0.53(+1.15%) |
Apr 02, 2015 | 45.74 | 46.15 | 46.15 | 46.15 | 81,065 | +0.42(+0.92%) |