Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.75 | 43.76 | 43.46 | 43.46 | 5,245 | -0.04(-0.08%) |
Jun 29, 2015 | 43.50 | 43.50 | 43.31 | 43.50 | 1,616 | +0.06(+0.14%) |
Jun 26, 2015 | 43.01 | 43.45 | 43.01 | 43.44 | 916 | +0.37(+0.86%) |
Jun 25, 2015 | 43.32 | 43.37 | 43.07 | 43.07 | 828 | -0.37(-0.85%) |
Jun 24, 2015 | 43.32 | 43.44 | 43.08 | 43.44 | 569 | +0.40(+0.93%) |
Jun 23, 2015 | 43.44 | 43.44 | 43.04 | 43.04 | 702 | -0.39(-0.91%) |
Jun 22, 2015 | 43.45 | 43.47 | 43.43 | 43.43 | 1,550 | +0.34(+0.80%) |
Jun 19, 2015 | 43.09 | 43.09 | 43.09 | 43.09 | 510 | -0.26(-0.60%) |
Jun 18, 2015 | 43.14 | 43.35 | 43.14 | 43.35 | 341 | +0.25(+0.58%) |
Jun 17, 2015 | 43.10 | 43.10 | 43.10 | 43.10 | 366 | +0.13(+0.30%) |
Jun 16, 2015 | 42.97 | 42.97 | 42.97 | 42.97 | 479 | -0.06(-0.14%) |
Jun 15, 2015 | 43.24 | 43.24 | 43.03 | 43.03 | 291 | -0.31(-0.72%) |
Jun 12, 2015 | 43.30 | 43.48 | 43.30 | 43.34 | 4,147 | +0.33(+0.77%) |
Jun 11, 2015 | 43.01 | 43.01 | 43.01 | 43.01 | 120 | -0.28(-0.66%) |
Jun 10, 2015 | 43.35 | 43.35 | 43.29 | 43.29 | 250 | -0.06(-0.13%) |
Jun 09, 2015 | 43.01 | 43.35 | 43.00 | 43.35 | 1,353 | +0.35(+0.81%) |
Jun 05, 2015 | 43.00 | 43.00 | 43.00 | 43.00 | 269 | -0.48(-1.10%) |
Jun 02, 2015 | 43.07 | 43.50 | 43.05 | 43.48 | 51 | +0.04(+0.09%) |
May 29, 2015 | 43.00 | 43.49 | 43.00 | 43.44 | 99 | +0.36(+0.84%) |
May 28, 2015 | 43.08 | 43.08 | 43.08 | 43.08 | 800 | -0.28(-0.65%) |
May 26, 2015 | 43.41 | 43.48 | 43.36 | 43.36 | 112 | -0.09(-0.21%) |
May 22, 2015 | 43.44 | 43.45 | 43.45 | 43.45 | 900 | +0.24(+0.56%) |
May 21, 2015 | 43.50 | 43.50 | 43.21 | 43.21 | 854 | -0.24(-0.55%) |
May 20, 2015 | 43.44 | 43.47 | 43.43 | 43.45 | 867 | +0.07(+0.16%) |
May 19, 2015 | 43.33 | 43.40 | 43.33 | 43.38 | 1,117 | +0.05(+0.12%) |
May 18, 2015 | 43.55 | 43.55 | 43.26 | 43.33 | 4,614 | +0.03(+0.06%) |
May 15, 2015 | 43.46 | 43.55 | 43.30 | 43.30 | 1,290 | -0.33(-0.75%) |
May 14, 2015 | 43.55 | 43.63 | 43.55 | 43.63 | 460 | +0.18(+0.41%) |
May 13, 2015 | 43.50 | 43.50 | 43.45 | 43.45 | 339 | -0.04(-0.09%) |
May 12, 2015 | 43.70 | 43.73 | 43.49 | 43.49 | 1,202 | +0.12(+0.27%) |
May 11, 2015 | 43.40 | 43.40 | 43.34 | 43.37 | 1,342 | -0.03(-0.06%) |
May 08, 2015 | 43.30 | 43.48 | 43.30 | 43.40 | 804 | -0.16(-0.37%) |
May 07, 2015 | 43.54 | 43.63 | 43.54 | 43.56 | 1,488 | +0.05(+0.12%) |
May 05, 2015 | 43.51 | 43.81 | 43.40 | 43.51 | 128 | +0.11(+0.25%) |
May 04, 2015 | 43.11 | 43.61 | 43.11 | 43.40 | 1,687 | +0.27(+0.63%) |
May 01, 2015 | 43.63 | 43.63 | 43.13 | 43.13 | 496 | -0.07(-0.17%) |
Apr 30, 2015 | 43.40 | 43.62 | 43.16 | 43.20 | 1,350 | -0.20(-0.46%) |
Apr 29, 2015 | 43.20 | 43.40 | 43.20 | 43.40 | 630 | -0.01(-0.02%) |
Apr 28, 2015 | 43.54 | 43.65 | 43.37 | 43.41 | 9,720 | +0.25(+0.59%) |
Apr 27, 2015 | 43.49 | 43.50 | 43.10 | 43.16 | 1,459 | -0.18(-0.41%) |
Apr 24, 2015 | 43.33 | 43.33 | 43.33 | 43.33 | 113 | -0.07(-0.16%) |
Apr 23, 2015 | 43.26 | 43.43 | 43.15 | 43.40 | 912 | +0.16(+0.37%) |
Apr 22, 2015 | 43.10 | 43.39 | 43.10 | 43.24 | 3,932 | -0.03(-0.06%) |
Apr 21, 2015 | 43.06 | 43.32 | 43.06 | 43.27 | 1,800 | +0.14(+0.32%) |
Apr 20, 2015 | 42.94 | 43.13 | 42.94 | 43.13 | 653 | -0.09(-0.21%) |
Apr 17, 2015 | 43.24 | 43.24 | 43.22 | 43.22 | 3,332 | -0.26(-0.60%) |
Apr 16, 2015 | 43.49 | 43.49 | 43.19 | 43.48 | 464 | +0.17(+0.40%) |
Apr 15, 2015 | 43.50 | 43.50 | 43.28 | 43.31 | 1,182 | +0.11(+0.24%) |
Apr 14, 2015 | 43.16 | 43.25 | 43.15 | 43.20 | 1,297 | +0.17(+0.39%) |
Apr 13, 2015 | 43.03 | 43.03 | 43.03 | 43.03 | 262 | -0.17(-0.40%) |
Apr 09, 2015 | 43.06 | 43.25 | 43.06 | 43.20 | 25 | +0.54(+1.27%) |
Apr 08, 2015 | 42.58 | 42.91 | 42.58 | 42.66 | 4,967 | -0.21(-0.50%) |
Apr 07, 2015 | 42.87 | 42.87 | 42.87 | 42.87 | 181 | -0.16(-0.36%) |
Apr 06, 2015 | 43.03 | 43.03 | 43.03 | 43.03 | 313 | +0.24(+0.55%) |
Apr 02, 2015 | 42.92 | 42.79 | 42.79 | 42.79 | 1,200 | +0.05(+0.13%) |