Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 41.29 | 41.29 | 40.70 | 41.18 | 113,839 | +0.25(+0.61%) |
Jun 29, 2015 | 41.09 | 41.47 | 40.93 | 40.93 | 160,016 | -0.69(-1.65%) |
Jun 26, 2015 | 41.39 | 41.64 | 41.09 | 41.62 | 178,122 | +0.16(+0.39%) |
Jun 25, 2015 | 42.05 | 42.05 | 41.41 | 41.45 | 64,468 | -0.59(-1.41%) |
Jun 24, 2015 | 42.12 | 42.43 | 42.00 | 42.05 | 72,737 | -0.28(-0.67%) |
Jun 23, 2015 | 41.86 | 42.36 | 41.77 | 42.33 | 90,849 | +0.39(+0.94%) |
Jun 22, 2015 | 41.76 | 42.09 | 41.43 | 41.94 | 104,482 | +0.23(+0.55%) |
Jun 19, 2015 | 42.06 | 42.21 | 41.47 | 41.71 | 87,460 | -0.59(-1.39%) |
Jun 18, 2015 | 43.29 | 43.29 | 42.20 | 42.30 | 96,884 | -0.83(-1.92%) |
Jun 17, 2015 | 43.39 | 43.76 | 42.89 | 43.12 | 108,979 | +0.04(+0.10%) |
Jun 16, 2015 | 42.92 | 43.18 | 42.85 | 43.08 | 86,051 | +0.10(+0.24%) |
Jun 15, 2015 | 42.90 | 43.04 | 42.54 | 42.98 | 427,256 | -0.34(-0.79%) |
Jun 12, 2015 | 43.44 | 43.56 | 43.27 | 43.32 | 29,364 | -0.38(-0.86%) |
Jun 11, 2015 | 44.30 | 44.30 | 43.61 | 43.70 | 104,479 | -0.60(-1.35%) |
Jun 10, 2015 | 43.64 | 44.40 | 43.64 | 44.29 | 270,252 | +1.08(+2.51%) |
Jun 09, 2015 | 43.69 | 44.04 | 43.21 | 43.21 | 186,357 | -0.05(-0.12%) |
Jun 08, 2015 | 43.51 | 43.98 | 43.19 | 43.26 | 195,649 | -0.39(-0.90%) |
Jun 05, 2015 | 42.76 | 44.09 | 42.76 | 43.65 | 141,168 | +0.62(+1.43%) |
Jun 04, 2015 | 43.53 | 43.57 | 43.01 | 43.04 | 216,139 | -0.73(-1.66%) |
Jun 03, 2015 | 43.84 | 44.52 | 43.64 | 43.76 | 371,784 | -0.24(-0.54%) |
Jun 02, 2015 | 43.17 | 44.38 | 43.17 | 44.00 | 123,284 | +0.92(+2.14%) |
Jun 01, 2015 | 43.27 | 43.27 | 42.83 | 43.08 | 72,529 | -0.11(-0.26%) |
May 29, 2015 | 43.41 | 43.75 | 43.19 | 43.19 | 174,960 | -0.14(-0.32%) |
May 28, 2015 | 43.51 | 43.51 | 42.88 | 43.33 | 129,335 | -0.32(-0.72%) |
May 27, 2015 | 43.46 | 43.80 | 43.06 | 43.64 | 92,547 | +0.14(+0.31%) |
May 26, 2015 | 44.00 | 44.15 | 43.35 | 43.51 | 64,738 | -0.97(-2.17%) |
May 22, 2015 | 44.33 | 44.47 | 44.47 | 44.47 | 20,017 | -0.26(-0.59%) |
May 21, 2015 | 43.98 | 44.95 | 43.98 | 44.74 | 50,714 | +1.07(+2.45%) |
May 20, 2015 | 43.58 | 43.87 | 43.17 | 43.67 | 99,860 | +0.23(+0.53%) |
May 19, 2015 | 44.24 | 44.24 | 43.12 | 43.44 | 147,832 | -1.22(-2.74%) |
May 18, 2015 | 44.52 | 44.68 | 44.12 | 44.66 | 45,120 | +0.00(+0.00%) |
May 15, 2015 | 44.40 | 44.93 | 43.97 | 44.66 | 130,624 | +0.01(+0.02%) |
May 14, 2015 | 45.49 | 45.58 | 44.60 | 44.65 | 88,104 | -0.60(-1.32%) |
May 13, 2015 | 45.55 | 45.59 | 44.95 | 45.25 | 105,557 | +0.04(+0.09%) |
May 12, 2015 | 44.62 | 45.38 | 44.43 | 45.21 | 120,188 | +0.51(+1.15%) |
May 11, 2015 | 45.46 | 45.46 | 44.52 | 44.70 | 73,097 | -0.77(-1.69%) |
May 08, 2015 | 44.63 | 45.52 | 44.07 | 45.46 | 101,704 | +1.12(+2.52%) |
May 07, 2015 | 45.54 | 45.54 | 44.11 | 44.35 | 99,516 | -1.32(-2.88%) |
May 06, 2015 | 46.26 | 46.52 | 45.35 | 45.66 | 150,201 | -0.15(-0.32%) |
May 05, 2015 | 46.34 | 46.93 | 45.75 | 45.81 | 97,641 | -0.13(-0.28%) |
May 04, 2015 | 46.22 | 46.43 | 45.59 | 45.93 | 93,301 | -0.15(-0.33%) |
May 01, 2015 | 46.15 | 46.41 | 45.67 | 46.09 | 133,818 | -0.19(-0.41%) |
Apr 30, 2015 | 45.73 | 46.65 | 45.23 | 46.28 | 107,615 | +0.72(+1.58%) |
Apr 29, 2015 | 44.30 | 45.79 | 44.15 | 45.56 | 175,470 | +1.03(+2.30%) |
Apr 28, 2015 | 44.36 | 44.68 | 44.07 | 44.53 | 134,449 | +0.03(+0.06%) |
Apr 27, 2015 | 44.33 | 44.90 | 44.30 | 44.51 | 96,931 | +0.42(+0.95%) |
Apr 24, 2015 | 44.60 | 44.64 | 43.92 | 44.09 | 110,360 | -0.67(-1.51%) |
Apr 23, 2015 | 44.21 | 45.04 | 44.08 | 44.76 | 121,297 | +0.85(+1.95%) |
Apr 22, 2015 | 43.63 | 44.17 | 43.34 | 43.91 | 179,823 | +0.46(+1.06%) |
Apr 21, 2015 | 44.73 | 44.77 | 43.19 | 43.45 | 120,536 | -1.12(-2.51%) |
Apr 20, 2015 | 44.43 | 45.23 | 44.39 | 44.57 | 127,695 | +0.14(+0.31%) |
Apr 17, 2015 | 45.37 | 45.37 | 44.06 | 44.43 | 377,710 | -0.73(-1.63%) |
Apr 16, 2015 | 46.01 | 46.01 | 44.74 | 45.17 | 211,576 | -0.58(-1.27%) |
Apr 15, 2015 | 44.22 | 45.89 | 43.91 | 45.75 | 168,725 | +1.95(+4.45%) |
Apr 14, 2015 | 43.09 | 43.97 | 43.09 | 43.80 | 112,253 | +0.98(+2.29%) |
Apr 13, 2015 | 43.51 | 43.53 | 42.77 | 42.82 | 63,146 | -0.50(-1.14%) |
Apr 10, 2015 | 43.50 | 43.53 | 43.00 | 43.31 | 163,251 | +0.02(+0.04%) |
Apr 09, 2015 | 42.25 | 43.41 | 42.19 | 43.29 | 93,305 | +1.30(+3.09%) |
Apr 08, 2015 | 42.37 | 42.51 | 41.80 | 42.00 | 114,042 | -0.26(-0.63%) |
Apr 07, 2015 | 42.18 | 42.89 | 42.05 | 42.26 | 127,947 | -0.07(-0.16%) |
Apr 06, 2015 | 41.10 | 42.57 | 41.10 | 42.33 | 154,269 | +1.49(+3.64%) |
Apr 02, 2015 | 40.20 | 40.84 | 40.84 | 40.84 | 156,741 | +0.36(+0.89%) |