Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.99 | 38.20 | 37.55 | 37.89 | 112,378 | +0.00(+0.00%) |
Jun 29, 2015 | 39.21 | 39.21 | 37.50 | 37.89 | 154,292 | -1.58(-4.00%) |
Jun 26, 2015 | 40.49 | 40.93 | 39.38 | 39.47 | 169,286 | -1.05(-2.59%) |
Jun 25, 2015 | 40.40 | 40.72 | 40.00 | 40.52 | 112,652 | +0.07(+0.17%) |
Jun 24, 2015 | 40.41 | 40.67 | 40.12 | 40.45 | 178,240 | +0.12(+0.30%) |
Jun 23, 2015 | 40.34 | 40.41 | 39.51 | 40.33 | 154,409 | +0.06(+0.15%) |
Jun 22, 2015 | 40.29 | 40.50 | 39.29 | 40.27 | 210,876 | +0.03(+0.07%) |
Jun 19, 2015 | 39.31 | 40.37 | 39.27 | 40.24 | 143,959 | +1.04(+2.65%) |
Jun 18, 2015 | 38.37 | 39.22 | 38.37 | 39.20 | 100,453 | +0.88(+2.30%) |
Jun 17, 2015 | 38.45 | 38.50 | 38.16 | 38.32 | 128,386 | +0.04(+0.10%) |
Jun 16, 2015 | 38.54 | 38.76 | 37.80 | 38.28 | 84,804 | -0.33(-0.85%) |
Jun 15, 2015 | 38.16 | 38.45 | 38.16 | 38.61 | 110,754 | +0.07(+0.18%) |
Jun 12, 2015 | 38.39 | 38.60 | 38.07 | 38.54 | 122,193 | -0.11(-0.28%) |
Jun 11, 2015 | 38.64 | 39.12 | 38.16 | 38.65 | 91,367 | +0.02(+0.05%) |
Jun 10, 2015 | 37.86 | 38.78 | 37.66 | 38.63 | 176,186 | +1.01(+2.68%) |
Jun 09, 2015 | 37.36 | 37.74 | 37.12 | 37.62 | 251,281 | +0.19(+0.51%) |
Jun 08, 2015 | 37.59 | 37.66 | 37.26 | 37.43 | 109,593 | -0.07(-0.19%) |
Jun 05, 2015 | 36.56 | 37.70 | 36.37 | 37.50 | 164,843 | +0.99(+2.71%) |
Jun 04, 2015 | 37.20 | 37.29 | 35.80 | 36.51 | 289,023 | -0.75(-2.00%) |
Jun 03, 2015 | 37.27 | 37.81 | 37.21 | 37.26 | 231,414 | +0.02(+0.04%) |
Jun 02, 2015 | 37.67 | 37.99 | 36.50 | 37.24 | 218,077 | -0.46(-1.22%) |
Jun 01, 2015 | 38.19 | 38.26 | 37.65 | 37.70 | 114,920 | -0.09(-0.24%) |
May 29, 2015 | 38.05 | 38.46 | 37.39 | 37.79 | 202,311 | -0.39(-1.02%) |
May 28, 2015 | 38.06 | 38.48 | 37.74 | 38.18 | 54,203 | -0.11(-0.29%) |
May 27, 2015 | 38.07 | 38.45 | 37.70 | 38.29 | 101,037 | +0.36(+0.95%) |
May 26, 2015 | 37.73 | 38.03 | 37.11 | 37.93 | 122,530 | +0.20(+0.53%) |
May 22, 2015 | 38.28 | 37.73 | 37.73 | 37.73 | 87,900 | -0.32(-0.84%) |
May 21, 2015 | 38.74 | 39.02 | 37.75 | 38.05 | 185,811 | -0.65(-1.68%) |
May 20, 2015 | 39.50 | 39.50 | 38.45 | 38.70 | 159,357 | -0.70(-1.78%) |
May 19, 2015 | 39.15 | 39.54 | 38.72 | 39.40 | 165,507 | +0.21(+0.54%) |
May 18, 2015 | 39.27 | 39.38 | 38.26 | 39.19 | 118,973 | -0.28(-0.71%) |
May 15, 2015 | 40.23 | 40.23 | 39.39 | 39.47 | 94,038 | -0.69(-1.72%) |
May 14, 2015 | 40.25 | 40.50 | 39.39 | 40.16 | 148,791 | +0.05(+0.12%) |
May 13, 2015 | 38.25 | 40.41 | 38.24 | 40.11 | 489,384 | +2.51(+6.68%) |
May 12, 2015 | 38.18 | 38.18 | 37.03 | 37.60 | 113,192 | -0.77(-2.01%) |
May 11, 2015 | 38.62 | 39.35 | 38.01 | 38.37 | 164,969 | +0.09(+0.24%) |
May 08, 2015 | 39.42 | 39.95 | 38.26 | 38.28 | 142,360 | -0.47(-1.21%) |
May 07, 2015 | 36.17 | 39.58 | 36.01 | 38.75 | 529,697 | +2.26(+6.19%) |
May 06, 2015 | 36.76 | 36.86 | 36.02 | 36.49 | 142,205 | -0.06(-0.16%) |
May 05, 2015 | 36.50 | 36.96 | 36.37 | 36.55 | 125,886 | +0.05(+0.14%) |
May 04, 2015 | 36.38 | 36.75 | 35.46 | 36.50 | 166,934 | +0.19(+0.52%) |
May 01, 2015 | 36.34 | 36.75 | 36.05 | 36.31 | 71,099 | +0.01(+0.03%) |
Apr 30, 2015 | 36.73 | 37.13 | 35.95 | 36.30 | 110,680 | -0.65(-1.76%) |
Apr 29, 2015 | 36.92 | 37.15 | 36.60 | 36.95 | 108,507 | +0.02(+0.05%) |
Apr 28, 2015 | 36.55 | 37.04 | 36.40 | 36.93 | 103,925 | +0.47(+1.29%) |
Apr 27, 2015 | 36.45 | 36.65 | 36.30 | 36.46 | 174,748 | +0.19(+0.52%) |
Apr 24, 2015 | 36.11 | 36.43 | 35.46 | 36.27 | 98,829 | +0.24(+0.67%) |
Apr 23, 2015 | 35.79 | 36.15 | 35.67 | 36.03 | 146,051 | +0.30(+0.84%) |
Apr 22, 2015 | 36.12 | 36.30 | 35.69 | 35.73 | 79,338 | -0.28(-0.78%) |
Apr 21, 2015 | 35.85 | 36.20 | 35.66 | 36.01 | 170,162 | +0.45(+1.27%) |
Apr 20, 2015 | 34.55 | 35.65 | 34.46 | 35.56 | 137,842 | +1.27(+3.70%) |
Apr 17, 2015 | 34.18 | 34.32 | 33.93 | 34.29 | 163,424 | +0.17(+0.50%) |
Apr 16, 2015 | 33.74 | 34.26 | 33.49 | 34.12 | 231,782 | +0.24(+0.71%) |
Apr 15, 2015 | 33.48 | 33.99 | 33.29 | 33.88 | 136,586 | +0.69(+2.08%) |
Apr 14, 2015 | 33.21 | 33.59 | 33.04 | 33.19 | 139,162 | -0.12(-0.36%) |
Apr 13, 2015 | 33.56 | 34.19 | 33.14 | 33.31 | 90,492 | -0.12(-0.36%) |
Apr 10, 2015 | 33.30 | 33.96 | 33.06 | 33.43 | 113,547 | +0.29(+0.88%) |
Apr 09, 2015 | 34.16 | 34.37 | 32.58 | 33.14 | 166,199 | -1.02(-2.99%) |
Apr 08, 2015 | 34.05 | 34.49 | 33.79 | 34.16 | 97,275 | +0.12(+0.35%) |
Apr 07, 2015 | 35.54 | 35.71 | 33.95 | 34.04 | 183,202 | -1.40(-3.95%) |
Apr 06, 2015 | 35.27 | 35.75 | 35.05 | 35.44 | 103,594 | -0.11(-0.31%) |
Apr 02, 2015 | 34.25 | 35.55 | 35.55 | 35.55 | 176,700 | +1.35(+3.95%) |