Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 38.85 | 38.85 | 38.69 | 38.69 | 428 | +0.28(+0.73%) |
Jun 29, 2015 | 38.60 | 38.60 | 38.36 | 38.41 | 1,146 | -0.77(-1.96%) |
Jun 26, 2015 | 39.07 | 39.18 | 39.07 | 39.18 | 945 | -0.17(-0.44%) |
Jun 25, 2015 | 39.37 | 39.41 | 39.35 | 39.35 | 3,019 | -0.19(-0.48%) |
Jun 24, 2015 | 39.61 | 39.62 | 39.54 | 39.54 | 5,622 | +0.01(+0.04%) |
Jun 23, 2015 | 39.42 | 39.57 | 39.42 | 39.53 | 10,522 | +0.16(+0.40%) |
Jun 22, 2015 | 39.40 | 39.42 | 39.31 | 39.37 | 38,333 | +0.26(+0.66%) |
Jun 19, 2015 | 39.00 | 39.11 | 39.00 | 39.11 | 1,096 | -0.13(-0.32%) |
Jun 18, 2015 | 39.24 | 39.25 | 39.24 | 39.24 | 2,348 | +0.21(+0.53%) |
Jun 17, 2015 | 38.40 | 39.03 | 38.40 | 39.03 | 7,332 | +0.30(+0.77%) |
Jun 16, 2015 | 38.69 | 38.73 | 38.69 | 38.73 | 1,071 | +0.27(+0.69%) |
Jun 15, 2015 | 38.42 | 38.47 | 38.42 | 38.47 | 2,688 | -0.41(-1.06%) |
Jun 12, 2015 | 38.88 | 38.88 | 38.88 | 38.88 | 134 | -0.09(-0.23%) |
Jun 11, 2015 | 38.81 | 38.99 | 38.81 | 38.97 | 9,929 | -0.16(-0.40%) |
Jun 10, 2015 | 39.15 | 39.15 | 39.01 | 39.13 | 1,916 | +0.38(+0.98%) |
Jun 09, 2015 | 38.75 | 38.75 | 38.75 | 38.75 | 250 | -0.03(-0.08%) |
Jun 08, 2015 | 38.80 | 38.81 | 38.75 | 38.78 | 2,232 | -0.01(-0.04%) |
Jun 05, 2015 | 38.79 | 38.79 | 38.79 | 38.79 | 235 | -0.18(-0.46%) |
Jun 04, 2015 | 39.15 | 39.15 | 38.95 | 38.97 | 5,274 | -0.53(-1.33%) |
Jun 03, 2015 | 39.58 | 39.58 | 39.48 | 39.50 | 8,899 | -0.27(-0.67%) |
Jun 02, 2015 | 39.85 | 39.85 | 39.68 | 39.77 | 42,328 | +0.16(+0.40%) |
Jun 01, 2015 | 39.62 | 39.67 | 39.59 | 39.61 | 4,012 | -0.48(-1.20%) |
May 28, 2015 | 40.03 | 40.10 | 40.03 | 40.09 | 184 | -0.53(-1.30%) |
May 27, 2015 | 40.40 | 40.62 | 40.40 | 40.62 | 539 | -0.03(-0.07%) |
May 26, 2015 | 40.96 | 40.96 | 40.65 | 40.65 | 442 | -0.56(-1.35%) |
May 22, 2015 | 41.29 | 41.20 | 41.20 | 41.20 | 2,022 | -0.02(-0.05%) |
May 20, 2015 | 41.12 | 41.23 | 41.06 | 41.23 | 109 | +0.05(+0.13%) |
May 18, 2015 | 41.36 | 41.17 | 41.17 | 41.17 | 4,180 | -0.14(-0.34%) |
May 15, 2015 | 40.31 | 41.31 | 40.31 | 41.31 | 554 | +0.19(+0.46%) |
May 14, 2015 | 41.06 | 41.13 | 41.03 | 41.12 | 1,752 | +0.16(+0.40%) |
May 13, 2015 | 40.96 | 40.96 | 40.96 | 40.96 | 134 | +0.25(+0.61%) |
May 12, 2015 | 40.57 | 40.71 | 40.57 | 40.71 | 644 | -0.06(-0.16%) |
May 11, 2015 | 41.07 | 41.07 | 40.77 | 40.77 | 1,212 | -0.34(-0.83%) |
May 08, 2015 | 41.03 | 41.21 | 41.03 | 41.12 | 2,274 | +0.67(+1.67%) |
May 07, 2015 | 40.45 | 40.51 | 40.31 | 40.44 | 651,065 | -0.16(-0.38%) |
May 06, 2015 | 40.92 | 40.92 | 40.60 | 40.60 | 6,511 | -0.62(-1.51%) |
May 01, 2015 | 41.09 | 41.22 | 41.09 | 41.22 | 52 | +0.19(+0.47%) |
Apr 30, 2015 | 41.17 | 41.17 | 41.03 | 41.03 | 540 | -0.57(-1.37%) |
Apr 29, 2015 | 41.66 | 41.72 | 41.54 | 41.60 | 2,338 | -0.43(-1.02%) |
Apr 28, 2015 | 41.97 | 42.13 | 41.93 | 42.03 | 2,509 | +0.08(+0.19%) |
Apr 27, 2015 | 42.12 | 42.12 | 41.95 | 41.95 | 10,320 | +0.05(+0.11%) |
Apr 24, 2015 | 41.92 | 41.95 | 41.90 | 41.90 | 8,172 | +0.05(+0.12%) |
Apr 23, 2015 | 41.44 | 41.85 | 41.42 | 41.85 | 4,564 | +0.42(+1.02%) |
Apr 22, 2015 | 41.23 | 41.43 | 41.15 | 41.43 | 1,626 | +0.30(+0.73%) |
Apr 21, 2015 | 41.43 | 41.43 | 41.06 | 41.13 | 5,514 | +0.33(+0.81%) |
Apr 20, 2015 | 40.83 | 40.83 | 40.78 | 40.80 | 1,825 | +0.02(+0.06%) |
Apr 17, 2015 | 41.09 | 41.09 | 40.71 | 40.77 | 1,930 | -0.92(-2.21%) |
Apr 16, 2015 | 41.51 | 41.69 | 41.51 | 41.69 | 1,107 | +0.42(+1.01%) |
Apr 15, 2015 | 41.00 | 41.28 | 40.94 | 41.28 | 6,140 | +0.07(+0.18%) |
Apr 13, 2015 | 41.32 | 41.32 | 41.20 | 41.20 | 107 | +0.07(+0.18%) |
Apr 10, 2015 | 41.01 | 41.17 | 41.01 | 41.13 | 4,487 | -0.08(-0.20%) |
Apr 09, 2015 | 41.17 | 41.21 | 41.13 | 41.21 | 3,234 | +0.38(+0.93%) |
Apr 08, 2015 | 40.89 | 40.94 | 40.71 | 40.83 | 16,273 | +0.49(+1.20%) |
Apr 06, 2015 | 40.37 | 40.37 | 40.35 | 40.35 | 25 | +0.57(+1.43%) |