Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.48 | 42.48 | 42.31 | 42.33 | 3,060 | +0.37(+0.88%) |
Jun 29, 2015 | 42.61 | 42.63 | 41.96 | 41.96 | 5,819 | -1.17(-2.71%) |
Jun 26, 2015 | 43.13 | 43.13 | 43.13 | 43.13 | 154 | -0.33(-0.76%) |
Jun 25, 2015 | 43.46 | 43.46 | 43.46 | 43.46 | 231 | -0.08(-0.18%) |
Jun 24, 2015 | 43.54 | 43.54 | 43.54 | 43.54 | 434 | -0.66(-1.49%) |
Jun 23, 2015 | 43.82 | 44.20 | 43.82 | 44.20 | 446 | +0.43(+0.98%) |
Jun 22, 2015 | 43.72 | 44.06 | 43.72 | 43.77 | 4,533 | +0.02(+0.05%) |
Jun 19, 2015 | 43.75 | 43.82 | 43.72 | 43.75 | 4,321 | +0.30(+0.68%) |
Jun 18, 2015 | 43.45 | 43.45 | 43.45 | 43.45 | 318 | +0.45(+1.05%) |
Jun 17, 2015 | 43.40 | 43.40 | 43.00 | 43.00 | 2,392 | -0.03(-0.07%) |
Jun 16, 2015 | 42.65 | 43.19 | 42.65 | 43.03 | 1,672 | +0.53(+1.25%) |
Jun 15, 2015 | 42.50 | 42.68 | 42.50 | 42.50 | 11,587 | -0.78(-1.80%) |
Jun 12, 2015 | 43.20 | 43.28 | 43.20 | 43.28 | 2,337 | -0.24(-0.55%) |
Jun 11, 2015 | 43.24 | 43.52 | 43.24 | 43.52 | 656 | +0.21(+0.48%) |
Jun 10, 2015 | 42.83 | 43.31 | 42.83 | 43.31 | 2,411 | +1.03(+2.43%) |
Jun 09, 2015 | 42.40 | 42.40 | 42.28 | 42.28 | 3,558 | +0.13(+0.31%) |
Jun 08, 2015 | 42.23 | 42.23 | 42.15 | 42.15 | 1,005 | -0.32(-0.75%) |
Jun 05, 2015 | 42.46 | 42.47 | 42.04 | 42.47 | 3,195 | -0.57(-1.32%) |
Jun 04, 2015 | 42.97 | 43.13 | 42.97 | 43.04 | 672 | -0.31(-0.72%) |
Jun 03, 2015 | 43.35 | 43.35 | 43.35 | 43.35 | 268 | -0.04(-0.09%) |
Jun 02, 2015 | 43.09 | 43.40 | 43.09 | 43.39 | 3,050 | +0.54(+1.26%) |
Jun 01, 2015 | 43.07 | 43.07 | 42.78 | 42.85 | 6,003 | -0.23(-0.52%) |
May 29, 2015 | 43.02 | 43.08 | 43.02 | 43.08 | 1,665 | -0.01(-0.03%) |
May 28, 2015 | 43.09 | 43.09 | 43.09 | 43.09 | 448 | -0.02(-0.04%) |
May 27, 2015 | 43.27 | 43.29 | 43.05 | 43.11 | 742 | +0.04(+0.09%) |
May 26, 2015 | 43.43 | 43.65 | 43.07 | 43.07 | 1,538 | -0.58(-1.33%) |
May 22, 2015 | 43.50 | 43.65 | 43.65 | 43.65 | 4,900 | -0.19(-0.43%) |
May 21, 2015 | 43.59 | 44.00 | 43.59 | 43.84 | 1,171 | +0.17(+0.39%) |
May 20, 2015 | 43.32 | 43.68 | 43.32 | 43.67 | 4,025 | +0.07(+0.16%) |
May 19, 2015 | 43.22 | 43.68 | 43.22 | 43.60 | 37,213 | +0.07(+0.16%) |
May 18, 2015 | 43.48 | 43.58 | 43.48 | 43.53 | 8,286 | -0.33(-0.75%) |
May 15, 2015 | 43.78 | 43.90 | 43.70 | 43.86 | 10,531 | +0.29(+0.66%) |
May 14, 2015 | 43.67 | 43.67 | 43.57 | 43.57 | 3,875 | +0.27(+0.63%) |
May 13, 2015 | 42.93 | 43.35 | 42.93 | 43.30 | 18,848 | +0.68(+1.60%) |
May 12, 2015 | 42.18 | 42.63 | 42.18 | 42.62 | 49,928 | -0.01(-0.02%) |
May 11, 2015 | 42.64 | 42.80 | 42.58 | 42.63 | 6,546 | +0.25(+0.59%) |
May 08, 2015 | 42.42 | 42.47 | 42.18 | 42.38 | 22,306 | +1.70(+4.18%) |
May 07, 2015 | 40.55 | 40.68 | 40.55 | 40.68 | 288 | +0.31(+0.77%) |
May 06, 2015 | 40.35 | 40.39 | 40.35 | 40.37 | 2,015 | +0.00(+0.00%) |
May 05, 2015 | 40.65 | 40.65 | 40.29 | 40.37 | 5,855 | -0.20(-0.50%) |
May 04, 2015 | 40.59 | 40.59 | 40.57 | 40.57 | 3,000 | -0.25(-0.61%) |
Apr 30, 2015 | 40.90 | 40.82 | 40.82 | 40.82 | 2,000 | -0.20(-0.49%) |
Apr 29, 2015 | 41.07 | 41.10 | 41.02 | 41.02 | 802 | -0.16(-0.38%) |
Apr 28, 2015 | 41.18 | 41.20 | 41.18 | 41.18 | 1,724 | +0.14(+0.34%) |
Apr 27, 2015 | 41.03 | 41.17 | 41.03 | 41.04 | 7,278 | +0.10(+0.24%) |
Apr 24, 2015 | 40.80 | 40.98 | 40.80 | 40.94 | 2,336 | +0.28(+0.69%) |
Apr 23, 2015 | 40.44 | 40.66 | 40.44 | 40.66 | 8,244 | +0.24(+0.59%) |
Apr 22, 2015 | 40.30 | 40.42 | 40.26 | 40.42 | 9,456 | +0.28(+0.70%) |
Apr 21, 2015 | 40.22 | 40.22 | 40.11 | 40.14 | 4,585 | +0.41(+1.03%) |
Apr 20, 2015 | 39.59 | 39.84 | 39.59 | 39.73 | 2,419 | -0.26(-0.65%) |
Apr 17, 2015 | 39.96 | 39.99 | 39.84 | 39.99 | 467 | -0.35(-0.87%) |
Apr 16, 2015 | 40.17 | 40.34 | 40.09 | 40.34 | 2,015 | +0.02(+0.05%) |
Apr 15, 2015 | 40.12 | 40.37 | 40.12 | 40.32 | 5,030 | +0.17(+0.42%) |
Apr 14, 2015 | 39.84 | 40.17 | 39.84 | 40.15 | 2,395 | +0.42(+1.06%) |
Apr 13, 2015 | 39.54 | 39.79 | 39.54 | 39.73 | 940 | -0.11(-0.28%) |
Apr 10, 2015 | 39.69 | 39.84 | 39.69 | 39.84 | 3,582 | +0.11(+0.28%) |
Apr 09, 2015 | 39.83 | 39.83 | 39.73 | 39.73 | 354 | -0.12(-0.30%) |
Apr 08, 2015 | 39.87 | 39.87 | 39.78 | 39.85 | 1,672 | +0.43(+1.09%) |
Apr 07, 2015 | 39.63 | 39.63 | 39.42 | 39.42 | 1,224 | +0.15(+0.37%) |
Apr 06, 2015 | 39.05 | 39.41 | 39.05 | 39.27 | 4,647 | +0.50(+1.29%) |
Apr 02, 2015 | 38.76 | 38.78 | 38.78 | 38.78 | 200 | +0.27(+0.69%) |