Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.15 | 39.15 | 38.75 | 38.84 | 4,872 | -0.07(-0.19%) |
Jun 29, 2015 | 39.01 | 39.23 | 38.92 | 38.92 | 19,121 | -0.82(-2.07%) |
Jun 26, 2015 | 39.70 | 39.74 | 39.70 | 39.74 | 3,246 | -0.22(-0.56%) |
Jun 25, 2015 | 40.03 | 40.07 | 39.95 | 39.96 | 8,606 | +0.00(+0.00%) |
Jun 24, 2015 | 40.17 | 40.17 | 39.95 | 39.96 | 6,414 | -0.22(-0.54%) |
Jun 23, 2015 | 40.29 | 40.32 | 40.17 | 40.18 | 17,338 | +0.01(+0.02%) |
Jun 22, 2015 | 40.30 | 40.34 | 40.16 | 40.17 | 24,679 | +0.45(+1.15%) |
Jun 19, 2015 | 39.77 | 40.17 | 39.71 | 39.72 | 103,913 | -0.03(-0.08%) |
Jun 18, 2015 | 39.67 | 39.84 | 39.67 | 39.75 | 7,409 | +0.31(+0.80%) |
Jun 17, 2015 | 39.30 | 39.43 | 39.09 | 39.43 | 7,751 | +0.04(+0.09%) |
Jun 16, 2015 | 39.29 | 39.42 | 39.21 | 39.39 | 12,703 | +0.03(+0.08%) |
Jun 15, 2015 | 39.24 | 39.36 | 39.18 | 39.36 | 14,355 | -0.22(-0.57%) |
Jun 12, 2015 | 39.61 | 39.62 | 39.59 | 39.59 | 4,400 | -0.25(-0.64%) |
Jun 11, 2015 | 39.81 | 39.90 | 39.79 | 39.84 | 3,313 | +0.08(+0.20%) |
Jun 10, 2015 | 39.63 | 39.84 | 39.63 | 39.76 | 8,872 | +0.67(+1.73%) |
Jun 09, 2015 | 39.19 | 39.19 | 39.09 | 39.09 | 3,164 | -0.12(-0.29%) |
Jun 08, 2015 | 39.18 | 39.21 | 39.13 | 39.20 | 5,326 | +0.08(+0.20%) |
Jun 05, 2015 | 39.32 | 39.33 | 38.87 | 39.12 | 49,599 | -0.51(-1.29%) |
Jun 04, 2015 | 39.92 | 39.92 | 39.63 | 39.63 | 7,749 | -0.57(-1.43%) |
Jun 03, 2015 | 40.20 | 40.28 | 40.14 | 40.21 | 8,734 | +0.16(+0.39%) |
Jun 02, 2015 | 40.12 | 40.20 | 40.05 | 40.05 | 4,054 | +0.15(+0.38%) |
Jun 01, 2015 | 39.93 | 39.94 | 39.89 | 39.90 | 1,726 | -0.13(-0.31%) |
May 29, 2015 | 40.11 | 40.11 | 39.99 | 40.03 | 11,359 | -0.28(-0.69%) |
May 28, 2015 | 40.09 | 40.33 | 40.09 | 40.31 | 4,861 | -0.13(-0.33%) |
May 27, 2015 | 40.34 | 40.46 | 40.34 | 40.44 | 15,908 | +0.19(+0.46%) |
May 26, 2015 | 40.42 | 40.42 | 40.25 | 40.25 | 2,705 | -0.68(-1.67%) |
May 22, 2015 | 40.88 | 40.94 | 40.94 | 40.94 | 6,947 | -0.23(-0.57%) |
May 21, 2015 | 41.00 | 41.17 | 41.00 | 41.17 | 7,820 | +0.27(+0.66%) |
May 20, 2015 | 40.92 | 40.92 | 40.82 | 40.90 | 10,813 | +0.07(+0.17%) |
May 19, 2015 | 40.92 | 40.92 | 40.82 | 40.83 | 5,175 | -0.11(-0.28%) |
May 18, 2015 | 40.99 | 41.00 | 40.89 | 40.94 | 11,353 | -0.10(-0.23%) |
May 15, 2015 | 40.94 | 41.04 | 40.92 | 41.04 | 12,136 | +0.02(+0.05%) |
May 14, 2015 | 40.94 | 41.03 | 40.91 | 41.02 | 5,096 | +0.41(+1.00%) |
May 13, 2015 | 40.70 | 40.77 | 40.61 | 40.61 | 3,905 | +0.29(+0.72%) |
May 12, 2015 | 40.21 | 40.37 | 40.21 | 40.32 | 3,012 | -0.02(-0.05%) |
May 11, 2015 | 40.52 | 40.52 | 40.31 | 40.34 | 10,969 | -0.27(-0.67%) |
May 08, 2015 | 40.66 | 40.66 | 40.61 | 40.61 | 1,893 | +0.85(+2.13%) |
May 07, 2015 | 39.85 | 39.85 | 39.63 | 39.77 | 14,320 | -0.09(-0.23%) |
May 06, 2015 | 40.07 | 40.07 | 39.78 | 39.86 | 33,724 | -0.06(-0.15%) |
May 05, 2015 | 40.17 | 40.23 | 39.89 | 39.92 | 9,716 | -0.53(-1.30%) |
May 04, 2015 | 40.36 | 40.47 | 40.33 | 40.44 | 23,590 | +0.08(+0.20%) |
May 01, 2015 | 40.11 | 40.36 | 40.11 | 40.36 | 13,053 | +0.23(+0.58%) |
Apr 30, 2015 | 40.28 | 40.35 | 40.13 | 40.13 | 24,825 | -0.40(-0.98%) |
Apr 29, 2015 | 40.65 | 40.65 | 40.50 | 40.52 | 2,770 | -0.27(-0.67%) |
Apr 28, 2015 | 40.85 | 40.85 | 40.80 | 40.80 | 7,377 | +0.05(+0.12%) |
Apr 27, 2015 | 40.90 | 40.90 | 40.73 | 40.75 | 5,525 | +0.13(+0.33%) |
Apr 24, 2015 | 40.58 | 40.61 | 40.51 | 40.61 | 2,156 | +0.17(+0.43%) |
Apr 23, 2015 | 40.11 | 40.44 | 40.11 | 40.44 | 3,864 | +0.20(+0.50%) |
Apr 22, 2015 | 40.02 | 40.24 | 40.02 | 40.24 | 9,744 | +0.08(+0.21%) |
Apr 21, 2015 | 40.11 | 40.18 | 40.10 | 40.16 | 37,780 | +0.37(+0.94%) |
Apr 20, 2015 | 39.78 | 39.86 | 39.76 | 39.79 | 9,293 | +0.08(+0.21%) |
Apr 17, 2015 | 39.75 | 39.81 | 39.70 | 39.70 | 2,836 | -0.52(-1.30%) |
Apr 16, 2015 | 40.10 | 40.30 | 40.10 | 40.23 | 1,768 | +0.21(+0.53%) |
Apr 15, 2015 | 40.01 | 40.07 | 39.86 | 40.01 | 16,268 | +0.12(+0.29%) |
Apr 14, 2015 | 39.91 | 39.91 | 39.80 | 39.90 | 13,906 | +0.48(+1.21%) |
Apr 13, 2015 | 39.54 | 39.54 | 39.40 | 39.42 | 3,623 | -0.30(-0.75%) |
Apr 10, 2015 | 39.64 | 39.72 | 39.60 | 39.72 | 7,656 | +0.12(+0.29%) |
Apr 09, 2015 | 39.49 | 39.60 | 39.49 | 39.60 | 6,026 | +0.06(+0.14%) |
Apr 08, 2015 | 39.66 | 39.75 | 39.51 | 39.54 | 9,590 | +0.32(+0.82%) |
Apr 07, 2015 | 39.36 | 39.44 | 39.22 | 39.22 | 8,454 | +0.01(+0.02%) |
Apr 06, 2015 | 39.39 | 39.39 | 39.21 | 39.21 | 9,600 | +0.41(+1.06%) |
Apr 02, 2015 | 38.77 | 38.80 | 38.80 | 38.80 | 4,007 | +0.33(+0.85%) |