Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 38.95 | 39.30 | 38.84 | 39.08 | 941,966 | +0.33(+0.86%) |
Jun 29, 2015 | 39.18 | 39.40 | 38.73 | 38.74 | 922,527 | -0.90(-2.28%) |
Jun 26, 2015 | 39.37 | 39.75 | 39.27 | 39.65 | 707,741 | +0.34(+0.87%) |
Jun 25, 2015 | 39.84 | 39.86 | 39.30 | 39.30 | 561,618 | -0.38(-0.96%) |
Jun 24, 2015 | 40.06 | 40.10 | 39.68 | 39.68 | 624,661 | -0.47(-1.16%) |
Jun 23, 2015 | 40.02 | 40.16 | 39.93 | 40.15 | 446,883 | +0.13(+0.33%) |
Jun 22, 2015 | 40.05 | 40.26 | 39.97 | 40.02 | 667,256 | +0.17(+0.43%) |
Jun 19, 2015 | 40.19 | 40.22 | 39.85 | 39.85 | 1,414,190 | -0.37(-0.93%) |
Jun 18, 2015 | 39.88 | 40.32 | 39.84 | 40.22 | 1,035,364 | +0.58(+1.45%) |
Jun 17, 2015 | 39.74 | 39.81 | 39.47 | 39.65 | 816,749 | +0.04(+0.10%) |
Jun 16, 2015 | 39.08 | 39.65 | 39.08 | 39.61 | 711,846 | +0.39(+0.99%) |
Jun 15, 2015 | 39.19 | 39.48 | 39.07 | 39.22 | 765,188 | -0.31(-0.79%) |
Jun 12, 2015 | 39.82 | 39.82 | 39.46 | 39.53 | 564,834 | -0.33(-0.83%) |
Jun 11, 2015 | 39.54 | 39.88 | 39.44 | 39.86 | 709,640 | +0.36(+0.92%) |
Jun 10, 2015 | 38.90 | 39.56 | 38.81 | 39.50 | 532,029 | +0.78(+2.00%) |
Jun 09, 2015 | 38.59 | 38.94 | 38.51 | 38.72 | 546,578 | +0.04(+0.11%) |
Jun 08, 2015 | 38.89 | 39.04 | 38.67 | 38.68 | 526,304 | -0.32(-0.81%) |
Jun 05, 2015 | 39.10 | 39.36 | 38.93 | 39.00 | 504,054 | -0.02(-0.06%) |
Jun 04, 2015 | 39.35 | 39.40 | 38.99 | 39.02 | 555,681 | -0.47(-1.19%) |
Jun 03, 2015 | 39.24 | 39.58 | 39.07 | 39.49 | 621,286 | +0.38(+0.98%) |
Jun 02, 2015 | 38.83 | 39.19 | 38.78 | 39.11 | 878,289 | +0.14(+0.37%) |
Jun 01, 2015 | 39.14 | 39.53 | 38.83 | 38.97 | 502,808 | -0.07(-0.18%) |
May 29, 2015 | 39.41 | 39.44 | 39.03 | 39.03 | 495,258 | -0.41(-1.04%) |
May 28, 2015 | 39.34 | 39.50 | 39.17 | 39.44 | 414,734 | +0.11(+0.27%) |
May 27, 2015 | 39.07 | 39.39 | 38.98 | 39.34 | 516,952 | +0.37(+0.95%) |
May 26, 2015 | 39.20 | 39.31 | 38.93 | 38.97 | 502,431 | -0.35(-0.88%) |
May 22, 2015 | 39.64 | 39.31 | 39.31 | 39.31 | 333,398 | -0.23(-0.59%) |
May 21, 2015 | 39.55 | 39.70 | 39.49 | 39.54 | 396,092 | -0.09(-0.23%) |
May 20, 2015 | 39.72 | 39.74 | 39.51 | 39.64 | 399,263 | -0.04(-0.10%) |
May 19, 2015 | 39.67 | 39.71 | 39.46 | 39.68 | 498,158 | +0.14(+0.35%) |
May 18, 2015 | 39.26 | 39.58 | 39.13 | 39.54 | 270,601 | +0.28(+0.71%) |
May 15, 2015 | 39.47 | 39.58 | 39.14 | 39.26 | 637,785 | -0.20(-0.51%) |
May 14, 2015 | 39.20 | 39.47 | 39.04 | 39.46 | 422,624 | +0.40(+1.03%) |
May 13, 2015 | 39.27 | 39.50 | 39.03 | 39.06 | 681,819 | -0.14(-0.35%) |
May 12, 2015 | 39.41 | 39.47 | 39.07 | 39.20 | 661,919 | -0.26(-0.66%) |
May 11, 2015 | 39.73 | 39.74 | 39.39 | 39.46 | 722,682 | -0.27(-0.67%) |
May 08, 2015 | 39.63 | 39.87 | 39.51 | 39.73 | 568,415 | +0.40(+1.01%) |
May 07, 2015 | 39.13 | 39.57 | 39.05 | 39.33 | 526,513 | +0.13(+0.33%) |
May 06, 2015 | 39.30 | 39.44 | 38.94 | 39.20 | 516,006 | -0.10(-0.26%) |
May 05, 2015 | 39.43 | 39.76 | 39.24 | 39.30 | 685,722 | -0.29(-0.72%) |
May 04, 2015 | 39.24 | 39.62 | 39.17 | 39.58 | 813,022 | +0.32(+0.83%) |
May 01, 2015 | 39.37 | 39.58 | 38.82 | 39.26 | 825,724 | +0.18(+0.45%) |
Apr 30, 2015 | 39.02 | 39.40 | 38.89 | 39.08 | 991,777 | -0.29(-0.73%) |
Apr 29, 2015 | 39.54 | 40.03 | 38.93 | 39.37 | 1,053,089 | -1.30(-3.21%) |
Apr 28, 2015 | 40.22 | 40.70 | 40.10 | 40.67 | 599,797 | +0.34(+0.84%) |
Apr 27, 2015 | 40.73 | 40.73 | 40.25 | 40.33 | 598,566 | -0.23(-0.57%) |
Apr 24, 2015 | 40.42 | 40.60 | 40.23 | 40.56 | 532,737 | +0.20(+0.50%) |
Apr 23, 2015 | 40.08 | 40.50 | 40.07 | 40.36 | 450,579 | +0.11(+0.27%) |
Apr 22, 2015 | 40.37 | 40.37 | 39.88 | 40.25 | 481,763 | -0.02(-0.06%) |
Apr 21, 2015 | 40.74 | 40.86 | 40.24 | 40.28 | 518,100 | -0.45(-1.10%) |
Apr 20, 2015 | 40.75 | 40.89 | 40.58 | 40.73 | 588,998 | +0.16(+0.40%) |
Apr 17, 2015 | 41.03 | 41.09 | 40.46 | 40.56 | 665,827 | -0.77(-1.87%) |
Apr 16, 2015 | 41.38 | 41.43 | 41.09 | 41.33 | 428,997 | -0.11(-0.26%) |
Apr 15, 2015 | 41.67 | 41.81 | 41.44 | 41.44 | 370,361 | -0.09(-0.22%) |
Apr 14, 2015 | 41.24 | 41.63 | 41.15 | 41.54 | 593,784 | +0.21(+0.50%) |
Apr 13, 2015 | 41.29 | 41.59 | 41.14 | 41.33 | 375,242 | +0.02(+0.06%) |
Apr 10, 2015 | 41.33 | 41.43 | 41.20 | 41.30 | 427,705 | +0.02(+0.06%) |
Apr 09, 2015 | 41.39 | 41.53 | 40.96 | 41.28 | 447,262 | -0.18(-0.43%) |
Apr 08, 2015 | 41.10 | 41.48 | 40.91 | 41.46 | 713,224 | +0.28(+0.67%) |
Apr 07, 2015 | 41.74 | 41.87 | 41.17 | 41.18 | 557,229 | -0.46(-1.11%) |
Apr 06, 2015 | 40.87 | 41.79 | 40.66 | 41.64 | 551,152 | +0.38(+0.92%) |
Apr 02, 2015 | 41.11 | 41.27 | 41.27 | 41.27 | 355,685 | +0.15(+0.38%) |