Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 40.34 | 40.34 | 39.95 | 40.05 | 274,765 | -0.09(-0.22%) |
Jun 29, 2015 | 40.31 | 40.82 | 40.12 | 40.14 | 589,411 | -0.26(-0.64%) |
Jun 26, 2015 | 40.15 | 40.44 | 40.00 | 40.40 | 348,730 | +0.21(+0.52%) |
Jun 25, 2015 | 40.59 | 40.59 | 40.19 | 40.19 | 380,247 | -0.29(-0.72%) |
Jun 24, 2015 | 40.79 | 40.93 | 40.47 | 40.48 | 396,735 | -0.31(-0.75%) |
Jun 23, 2015 | 41.23 | 41.26 | 40.74 | 40.78 | 577,549 | -0.54(-1.31%) |
Jun 22, 2015 | 41.51 | 41.54 | 41.22 | 41.32 | 377,104 | -0.02(-0.06%) |
Jun 19, 2015 | 41.80 | 41.83 | 41.35 | 41.35 | 262,890 | -0.41(-0.99%) |
Jun 18, 2015 | 41.23 | 41.82 | 41.23 | 41.76 | 745,341 | +0.57(+1.37%) |
Jun 17, 2015 | 40.88 | 41.23 | 40.77 | 41.19 | 484,487 | +0.36(+0.87%) |
Jun 16, 2015 | 40.61 | 40.86 | 40.45 | 40.84 | 474,215 | +0.17(+0.41%) |
Jun 15, 2015 | 40.63 | 40.81 | 40.50 | 40.67 | 413,992 | -0.10(-0.25%) |
Jun 12, 2015 | 40.99 | 41.10 | 40.76 | 40.77 | 256,231 | -0.36(-0.88%) |
Jun 11, 2015 | 41.05 | 41.26 | 40.99 | 41.14 | 604,000 | +0.27(+0.66%) |
Jun 10, 2015 | 41.00 | 41.09 | 40.86 | 40.87 | 345,136 | +0.21(+0.52%) |
Jun 09, 2015 | 40.74 | 40.87 | 40.65 | 40.66 | 350,281 | -0.11(-0.26%) |
Jun 08, 2015 | 40.90 | 40.94 | 40.70 | 40.76 | 290,602 | -0.15(-0.36%) |
Jun 05, 2015 | 41.07 | 41.10 | 40.80 | 40.91 | 509,553 | -0.53(-1.28%) |
Jun 04, 2015 | 41.51 | 41.75 | 41.40 | 41.44 | 484,139 | -0.13(-0.32%) |
Jun 03, 2015 | 42.12 | 42.12 | 41.37 | 41.58 | 259,465 | -0.53(-1.25%) |
Jun 02, 2015 | 42.52 | 42.52 | 41.87 | 42.11 | 603,551 | -0.61(-1.43%) |
Jun 01, 2015 | 42.78 | 42.96 | 42.60 | 42.72 | 554,530 | +0.07(+0.16%) |
May 29, 2015 | 42.72 | 42.84 | 42.49 | 42.65 | 739,289 | -0.13(-0.30%) |
May 28, 2015 | 42.61 | 42.82 | 42.48 | 42.78 | 686,668 | +0.13(+0.30%) |
May 27, 2015 | 42.49 | 42.69 | 42.41 | 42.65 | 410,021 | +0.23(+0.54%) |
May 26, 2015 | 42.68 | 42.68 | 42.20 | 42.42 | 932,471 | -0.30(-0.70%) |
May 22, 2015 | 42.78 | 42.72 | 42.72 | 42.72 | 453,322 | -0.09(-0.21%) |
May 21, 2015 | 42.88 | 42.99 | 42.66 | 42.81 | 510,879 | -0.05(-0.12%) |
May 20, 2015 | 42.83 | 43.12 | 42.71 | 42.86 | 536,577 | +0.07(+0.17%) |
May 19, 2015 | 42.58 | 42.88 | 42.42 | 42.79 | 610,534 | +0.07(+0.17%) |
May 18, 2015 | 42.41 | 42.77 | 42.35 | 42.72 | 628,405 | +0.18(+0.43%) |
May 15, 2015 | 42.10 | 42.62 | 42.07 | 42.53 | 634,985 | +0.50(+1.19%) |
May 14, 2015 | 41.65 | 42.09 | 41.65 | 42.03 | 629,717 | +0.49(+1.17%) |
May 13, 2015 | 42.05 | 42.18 | 41.40 | 41.55 | 594,691 | -0.36(-0.87%) |
May 12, 2015 | 41.88 | 41.97 | 41.53 | 41.91 | 773,654 | -0.08(-0.20%) |
May 11, 2015 | 42.19 | 42.55 | 41.95 | 42.00 | 415,443 | -0.27(-0.63%) |
May 08, 2015 | 42.34 | 42.65 | 42.06 | 42.26 | 483,972 | +0.31(+0.73%) |
May 07, 2015 | 41.87 | 42.22 | 41.85 | 41.96 | 512,505 | +0.18(+0.44%) |
May 06, 2015 | 41.96 | 42.20 | 41.40 | 41.77 | 694,207 | -0.24(-0.56%) |
May 05, 2015 | 42.96 | 42.96 | 41.96 | 42.01 | 432,852 | -0.98(-2.29%) |
May 04, 2015 | 42.71 | 43.32 | 42.69 | 42.99 | 358,142 | +0.29(+0.68%) |
May 01, 2015 | 42.53 | 42.75 | 42.23 | 42.70 | 938,050 | +0.22(+0.52%) |
Apr 30, 2015 | 42.96 | 42.96 | 42.23 | 42.48 | 348,493 | -0.58(-1.35%) |
Apr 29, 2015 | 42.99 | 43.17 | 42.75 | 43.06 | 438,133 | -0.16(-0.37%) |
Apr 28, 2015 | 42.85 | 43.23 | 42.63 | 43.22 | 401,830 | +0.32(+0.74%) |
Apr 27, 2015 | 43.58 | 43.58 | 42.78 | 42.91 | 436,065 | -0.55(-1.26%) |
Apr 24, 2015 | 43.06 | 43.70 | 42.89 | 43.45 | 485,216 | +0.41(+0.96%) |
Apr 23, 2015 | 42.73 | 43.20 | 42.73 | 43.04 | 320,345 | +0.27(+0.64%) |
Apr 22, 2015 | 42.77 | 42.88 | 42.50 | 42.77 | 330,710 | +0.10(+0.24%) |
Apr 21, 2015 | 43.14 | 43.35 | 42.57 | 42.67 | 368,035 | -0.40(-0.92%) |
Apr 20, 2015 | 42.60 | 43.38 | 42.60 | 43.06 | 363,703 | +0.62(+1.47%) |
Apr 17, 2015 | 42.46 | 42.78 | 42.32 | 42.44 | 442,436 | -0.18(-0.41%) |
Apr 16, 2015 | 42.82 | 42.82 | 42.25 | 42.62 | 529,281 | -0.24(-0.55%) |
Apr 15, 2015 | 42.86 | 43.20 | 42.83 | 42.85 | 363,708 | +0.09(+0.21%) |
Apr 14, 2015 | 42.61 | 42.89 | 42.55 | 42.76 | 336,687 | +0.22(+0.53%) |
Apr 13, 2015 | 42.96 | 42.97 | 42.52 | 42.54 | 195,459 | -0.46(-1.07%) |
Apr 10, 2015 | 42.73 | 43.13 | 42.65 | 43.00 | 268,066 | +0.34(+0.80%) |
Apr 09, 2015 | 42.83 | 42.83 | 42.41 | 42.66 | 371,345 | -0.17(-0.39%) |
Apr 08, 2015 | 43.04 | 43.04 | 42.64 | 42.83 | 288,074 | -0.15(-0.36%) |
Apr 07, 2015 | 43.46 | 43.46 | 42.97 | 42.98 | 221,704 | -0.50(-1.14%) |
Apr 06, 2015 | 43.00 | 43.70 | 43.00 | 43.48 | 267,596 | +0.56(+1.31%) |
Apr 02, 2015 | 42.73 | 42.91 | 42.91 | 42.91 | 303,522 | +0.14(+0.33%) |