Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.96 | 40.21 | 39.54 | 39.75 | 45,468 | +0.19(+0.48%) |
Jun 29, 2015 | 40.01 | 40.22 | 39.52 | 39.56 | 70,577 | -1.00(-2.47%) |
Jun 26, 2015 | 40.63 | 40.71 | 40.45 | 40.56 | 85,136 | +0.16(+0.40%) |
Jun 25, 2015 | 40.81 | 40.83 | 40.36 | 40.40 | 68,586 | -0.27(-0.66%) |
Jun 24, 2015 | 40.90 | 40.97 | 40.62 | 40.67 | 59,758 | -0.31(-0.76%) |
Jun 23, 2015 | 40.87 | 41.06 | 40.82 | 40.98 | 113,120 | +0.29(+0.71%) |
Jun 22, 2015 | 40.63 | 40.76 | 40.57 | 40.69 | 114,491 | +0.45(+1.12%) |
Jun 19, 2015 | 40.52 | 40.56 | 40.20 | 40.24 | 58,510 | -0.43(-1.06%) |
Jun 18, 2015 | 40.66 | 40.70 | 40.25 | 40.67 | 139,729 | +0.22(+0.54%) |
Jun 17, 2015 | 40.91 | 40.94 | 40.36 | 40.45 | 119,049 | -0.33(-0.81%) |
Jun 16, 2015 | 40.50 | 40.80 | 40.42 | 40.78 | 80,295 | +0.25(+0.62%) |
Jun 15, 2015 | 40.54 | 40.68 | 40.22 | 40.53 | 161,017 | -0.15(-0.37%) |
Jun 12, 2015 | 40.53 | 40.72 | 40.45 | 40.68 | 157,655 | -0.03(-0.07%) |
Jun 11, 2015 | 40.85 | 40.91 | 40.60 | 40.71 | 203,074 | -0.05(-0.12%) |
Jun 10, 2015 | 40.42 | 40.90 | 40.37 | 40.76 | 251,147 | +0.55(+1.37%) |
Jun 09, 2015 | 39.99 | 40.34 | 39.75 | 40.21 | 229,731 | +0.33(+0.83%) |
Jun 08, 2015 | 40.01 | 40.20 | 39.88 | 39.88 | 144,547 | -0.14(-0.35%) |
Jun 05, 2015 | 39.67 | 40.19 | 39.67 | 40.02 | 1,727,268 | +0.71(+1.81%) |
Jun 04, 2015 | 39.68 | 39.69 | 39.24 | 39.31 | 147,266 | -0.35(-0.88%) |
Jun 03, 2015 | 39.38 | 39.81 | 39.33 | 39.66 | 673,291 | +0.53(+1.35%) |
Jun 02, 2015 | 38.75 | 39.22 | 38.74 | 39.13 | 1,170,383 | +0.35(+0.90%) |
Jun 01, 2015 | 39.18 | 39.18 | 38.68 | 38.78 | 190,578 | -0.15(-0.39%) |
May 29, 2015 | 39.24 | 39.24 | 38.87 | 38.93 | 54,701 | -0.34(-0.86%) |
May 28, 2015 | 39.31 | 39.31 | 39.10 | 39.27 | 78,811 | -0.08(-0.20%) |
May 27, 2015 | 39.07 | 39.36 | 38.97 | 39.35 | 52,243 | +0.42(+1.08%) |
May 26, 2015 | 39.22 | 39.22 | 38.79 | 38.93 | 103,937 | -0.29(-0.74%) |
May 22, 2015 | 39.23 | 39.22 | 39.22 | 39.22 | 79,800 | -0.05(-0.13%) |
May 21, 2015 | 39.29 | 39.33 | 39.17 | 39.27 | 27,178 | -0.04(-0.10%) |
May 20, 2015 | 39.57 | 39.78 | 39.23 | 39.31 | 888,854 | -0.31(-0.78%) |
May 19, 2015 | 39.23 | 39.63 | 39.23 | 39.62 | 21,388 | +0.51(+1.30%) |
May 18, 2015 | 38.64 | 39.16 | 38.64 | 39.11 | 1,329,842 | +0.42(+1.09%) |
May 15, 2015 | 39.07 | 39.10 | 38.54 | 38.69 | 20,976 | -0.41(-1.05%) |
May 14, 2015 | 39.23 | 39.23 | 38.92 | 39.10 | 15,991 | +0.13(+0.33%) |
May 13, 2015 | 38.71 | 39.00 | 38.66 | 38.97 | 1,331,423 | +0.25(+0.65%) |
May 12, 2015 | 38.53 | 38.79 | 38.53 | 38.72 | 27,642 | +0.01(+0.03%) |
May 11, 2015 | 38.63 | 38.84 | 38.63 | 38.71 | 33,809 | +0.06(+0.16%) |
May 08, 2015 | 38.40 | 38.65 | 38.33 | 38.65 | 28,456 | +0.45(+1.18%) |
May 07, 2015 | 38.10 | 38.33 | 37.93 | 38.20 | 183,965 | -0.02(-0.05%) |
May 06, 2015 | 38.47 | 38.47 | 37.94 | 38.22 | 20,634 | -0.15(-0.39%) |
May 05, 2015 | 38.42 | 38.83 | 38.36 | 38.37 | 96,150 | -0.18(-0.47%) |
May 04, 2015 | 38.10 | 38.57 | 38.10 | 38.55 | 20,462 | +0.51(+1.34%) |
May 01, 2015 | 38.15 | 38.15 | 37.86 | 38.04 | 15,298 | +0.13(+0.34%) |
Apr 30, 2015 | 38.02 | 38.12 | 37.75 | 37.91 | 23,258 | -0.12(-0.32%) |
Apr 29, 2015 | 37.55 | 38.18 | 37.55 | 38.03 | 23,257 | +0.37(+0.98%) |
Apr 28, 2015 | 37.34 | 37.71 | 37.25 | 37.66 | 1,368,548 | +0.32(+0.86%) |
Apr 27, 2015 | 37.52 | 37.73 | 37.33 | 37.34 | 21,755 | -0.07(-0.19%) |
Apr 24, 2015 | 37.57 | 37.61 | 37.35 | 37.41 | 19,609 | -0.28(-0.74%) |
Apr 23, 2015 | 37.61 | 37.84 | 37.59 | 37.69 | 31,052 | -0.08(-0.21%) |
Apr 22, 2015 | 37.42 | 37.84 | 37.30 | 37.77 | 9,388 | +0.37(+0.99%) |
Apr 21, 2015 | 37.75 | 37.75 | 37.36 | 37.40 | 88,205 | -0.13(-0.35%) |
Apr 20, 2015 | 37.61 | 37.65 | 37.45 | 37.53 | 23,896 | +0.17(+0.46%) |
Apr 17, 2015 | 37.79 | 37.79 | 37.28 | 37.36 | 63,546 | -0.55(-1.45%) |
Apr 16, 2015 | 37.84 | 38.07 | 37.67 | 37.91 | 29,713 | +0.06(+0.16%) |
Apr 15, 2015 | 37.57 | 38.00 | 37.52 | 37.85 | 26,651 | +0.29(+0.77%) |
Apr 14, 2015 | 37.73 | 37.73 | 37.39 | 37.56 | 37,076 | -0.15(-0.40%) |
Apr 13, 2015 | 37.31 | 37.72 | 37.31 | 37.71 | 17,411 | +0.29(+0.77%) |
Apr 10, 2015 | 37.48 | 37.48 | 37.35 | 37.42 | 9,836 | -0.04(-0.11%) |
Apr 09, 2015 | 37.24 | 37.47 | 37.17 | 37.46 | 16,844 | +0.16(+0.43%) |
Apr 08, 2015 | 37.35 | 37.52 | 37.19 | 37.30 | 31,045 | +0.05(+0.13%) |
Apr 07, 2015 | 37.24 | 37.43 | 37.19 | 37.25 | 23,878 | +0.11(+0.30%) |
Apr 06, 2015 | 36.79 | 37.28 | 36.54 | 37.14 | 27,765 | -0.15(-0.40%) |
Apr 02, 2015 | 37.23 | 37.29 | 37.29 | 37.29 | 36,300 | +0.29(+0.78%) |