Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.63 | 37.63 | 37.19 | 37.27 | 260,767 | +0.02(+0.05%) |
Jun 29, 2015 | 38.60 | 38.87 | 37.00 | 37.25 | 486,731 | -1.65(-4.24%) |
Jun 26, 2015 | 38.61 | 39.03 | 38.34 | 38.90 | 499,275 | +0.41(+1.07%) |
Jun 25, 2015 | 39.03 | 39.17 | 38.34 | 38.49 | 242,257 | -0.40(-1.03%) |
Jun 24, 2015 | 39.06 | 39.08 | 38.55 | 38.89 | 456,126 | -0.11(-0.28%) |
Jun 23, 2015 | 38.92 | 39.26 | 38.59 | 39.00 | 215,102 | +0.22(+0.57%) |
Jun 22, 2015 | 38.79 | 38.92 | 38.29 | 38.78 | 435,774 | +0.08(+0.21%) |
Jun 19, 2015 | 38.81 | 39.13 | 38.68 | 38.70 | 529,979 | -0.28(-0.72%) |
Jun 18, 2015 | 38.71 | 39.25 | 38.71 | 38.98 | 340,035 | +0.21(+0.54%) |
Jun 17, 2015 | 38.88 | 39.32 | 38.71 | 38.77 | 224,563 | -0.04(-0.10%) |
Jun 16, 2015 | 38.85 | 39.17 | 38.72 | 38.81 | 358,657 | -0.07(-0.18%) |
Jun 15, 2015 | 39.03 | 39.18 | 38.58 | 38.88 | 184,961 | -0.50(-1.27%) |
Jun 12, 2015 | 39.20 | 39.73 | 39.08 | 39.38 | 237,548 | +0.18(+0.46%) |
Jun 11, 2015 | 39.29 | 39.50 | 38.99 | 39.20 | 324,262 | -0.01(-0.03%) |
Jun 10, 2015 | 38.93 | 39.56 | 38.93 | 39.21 | 315,760 | +0.37(+0.95%) |
Jun 09, 2015 | 38.99 | 39.91 | 38.71 | 38.84 | 310,178 | -0.34(-0.87%) |
Jun 08, 2015 | 39.00 | 39.60 | 38.99 | 39.18 | 391,528 | +0.06(+0.15%) |
Jun 05, 2015 | 39.88 | 40.43 | 38.98 | 39.12 | 413,648 | -0.65(-1.63%) |
Jun 04, 2015 | 40.19 | 40.28 | 39.70 | 39.77 | 197,313 | -0.44(-1.09%) |
Jun 03, 2015 | 40.01 | 40.65 | 39.74 | 40.21 | 214,160 | +0.38(+0.95%) |
Jun 02, 2015 | 39.30 | 40.31 | 39.30 | 39.83 | 163,982 | +0.46(+1.17%) |
Jun 01, 2015 | 39.78 | 39.93 | 38.55 | 39.37 | 486,310 | -0.33(-0.83%) |
May 29, 2015 | 40.27 | 40.44 | 39.59 | 39.70 | 330,504 | -0.59(-1.46%) |
May 28, 2015 | 40.30 | 41.02 | 40.13 | 40.29 | 295,603 | +0.01(+0.02%) |
May 27, 2015 | 40.66 | 40.71 | 40.14 | 40.28 | 258,985 | -0.16(-0.40%) |
May 26, 2015 | 41.09 | 41.09 | 39.73 | 40.44 | 467,427 | -0.89(-2.15%) |
May 22, 2015 | 41.17 | 41.33 | 41.33 | 41.33 | 368,400 | +0.13(+0.32%) |
May 21, 2015 | 40.84 | 41.31 | 40.70 | 41.20 | 230,048 | +0.42(+1.03%) |
May 20, 2015 | 40.60 | 40.85 | 40.03 | 40.78 | 403,181 | +0.35(+0.87%) |
May 19, 2015 | 40.53 | 40.79 | 39.93 | 40.43 | 352,999 | -0.25(-0.61%) |
May 18, 2015 | 40.22 | 40.80 | 39.79 | 40.68 | 342,845 | +0.47(+1.17%) |
May 15, 2015 | 38.98 | 40.24 | 38.97 | 40.21 | 687,947 | +1.13(+2.89%) |
May 14, 2015 | 39.21 | 39.44 | 38.66 | 39.08 | 277,313 | +0.02(+0.05%) |
May 13, 2015 | 39.23 | 39.52 | 38.89 | 39.06 | 230,452 | -0.20(-0.51%) |
May 12, 2015 | 39.00 | 39.37 | 38.50 | 39.26 | 321,698 | +0.17(+0.43%) |
May 11, 2015 | 39.06 | 39.38 | 39.00 | 39.09 | 328,311 | +0.02(+0.05%) |
May 08, 2015 | 39.45 | 39.85 | 38.90 | 39.07 | 387,190 | -0.25(-0.64%) |
May 07, 2015 | 38.41 | 40.52 | 38.07 | 39.32 | 863,177 | +0.20(+0.51%) |
May 06, 2015 | 39.21 | 40.32 | 37.57 | 39.12 | 2,408,491 | -3.19(-7.54%) |
May 05, 2015 | 42.15 | 42.75 | 41.99 | 42.31 | 612,312 | -0.02(-0.05%) |
May 04, 2015 | 41.92 | 42.55 | 41.80 | 42.33 | 294,135 | +0.42(+1.00%) |
May 01, 2015 | 41.90 | 42.48 | 41.57 | 41.91 | 242,239 | +0.03(+0.07%) |
Apr 30, 2015 | 40.74 | 42.30 | 40.68 | 41.88 | 522,523 | +0.01(+0.02%) |
Apr 29, 2015 | 42.78 | 42.89 | 41.64 | 41.87 | 320,072 | -0.97(-2.26%) |
Apr 28, 2015 | 42.97 | 43.63 | 42.51 | 42.84 | 250,123 | -0.11(-0.26%) |
Apr 27, 2015 | 43.00 | 43.65 | 42.87 | 42.95 | 373,995 | -0.03(-0.07%) |
Apr 24, 2015 | 43.27 | 43.27 | 42.86 | 42.98 | 196,789 | -0.15(-0.35%) |
Apr 23, 2015 | 44.17 | 44.35 | 42.95 | 43.13 | 757,297 | -1.37(-3.08%) |
Apr 22, 2015 | 38.92 | 44.54 | 38.75 | 44.50 | 2,943,479 | +5.54(+14.22%) |
Apr 21, 2015 | 39.04 | 39.36 | 38.79 | 38.96 | 603,205 | +0.15(+0.39%) |
Apr 20, 2015 | 38.87 | 39.13 | 38.38 | 38.81 | 444,657 | +0.23(+0.60%) |
Apr 17, 2015 | 39.35 | 39.42 | 38.42 | 38.58 | 1,004,516 | -1.03(-2.60%) |
Apr 16, 2015 | 39.58 | 40.08 | 39.30 | 39.61 | 539,909 | +0.01(+0.03%) |
Apr 15, 2015 | 40.04 | 40.07 | 39.58 | 39.60 | 247,588 | -0.20(-0.50%) |
Apr 14, 2015 | 40.63 | 40.75 | 39.62 | 39.80 | 192,619 | -0.85(-2.09%) |
Apr 13, 2015 | 40.64 | 41.18 | 40.30 | 40.65 | 169,674 | +0.10(+0.25%) |
Apr 10, 2015 | 40.54 | 40.87 | 40.18 | 40.55 | 147,091 | -0.01(-0.02%) |
Apr 09, 2015 | 41.19 | 41.53 | 40.24 | 40.56 | 170,920 | -0.51(-1.24%) |
Apr 08, 2015 | 40.37 | 41.27 | 40.33 | 41.07 | 372,056 | +0.63(+1.56%) |
Apr 07, 2015 | 40.84 | 41.23 | 40.41 | 40.44 | 288,095 | -0.51(-1.25%) |
Apr 06, 2015 | 40.46 | 41.16 | 40.46 | 40.95 | 174,674 | +0.21(+0.52%) |
Apr 02, 2015 | 40.82 | 40.74 | 40.74 | 40.74 | 154,700 | -0.08(-0.20%) |