Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.03 | 37.46 | 36.65 | 37.04 | 30,329 | -0.54(-1.44%) |
Jun 29, 2015 | 37.41 | 37.60 | 37.15 | 37.58 | 32,609 | +0.25(+0.67%) |
Jun 26, 2015 | 37.05 | 37.35 | 36.99 | 37.33 | 29,875 | +0.23(+0.62%) |
Jun 25, 2015 | 37.09 | 37.23 | 37.09 | 37.10 | 11,298 | -0.17(-0.45%) |
Jun 24, 2015 | 37.10 | 37.34 | 37.07 | 37.27 | 7,265 | -0.15(-0.40%) |
Jun 23, 2015 | 37.53 | 37.61 | 37.35 | 37.42 | 29,341 | -0.46(-1.22%) |
Jun 22, 2015 | 37.89 | 38.06 | 37.83 | 37.88 | 35,511 | -1.06(-2.73%) |
Jun 19, 2015 | 39.01 | 39.21 | 38.85 | 38.95 | 11,712 | -0.06(-0.16%) |
Jun 18, 2015 | 38.85 | 39.26 | 38.81 | 39.01 | 29,003 | +1.01(+2.66%) |
Jun 17, 2015 | 37.52 | 38.10 | 37.33 | 38.00 | 20,100 | +0.30(+0.79%) |
Jun 16, 2015 | 37.70 | 37.81 | 37.45 | 37.70 | 18,390 | -0.37(-0.97%) |
Jun 15, 2015 | 37.81 | 38.15 | 37.79 | 38.07 | 16,739 | +0.39(+1.03%) |
Jun 12, 2015 | 37.50 | 37.87 | 37.50 | 37.68 | 8,942 | -0.07(-0.18%) |
Jun 11, 2015 | 37.54 | 37.85 | 37.52 | 37.75 | 10,548 | -0.30(-0.79%) |
Jun 10, 2015 | 38.20 | 38.33 | 38.01 | 38.05 | 27,882 | +0.61(+1.63%) |
Jun 09, 2015 | 37.68 | 37.69 | 37.41 | 37.44 | 21,592 | +0.08(+0.21%) |
Jun 08, 2015 | 37.22 | 37.36 | 37.00 | 37.36 | 13,122 | +0.34(+0.92%) |
Jun 05, 2015 | 36.54 | 37.17 | 36.54 | 37.02 | 26,088 | -0.49(-1.31%) |
Jun 04, 2015 | 37.40 | 37.59 | 37.25 | 37.51 | 25,738 | -0.43(-1.13%) |
Jun 03, 2015 | 38.48 | 38.48 | 37.57 | 37.94 | 13,693 | -0.62(-1.62%) |
Jun 02, 2015 | 38.50 | 38.62 | 38.40 | 38.56 | 10,254 | +0.27(+0.72%) |
Jun 01, 2015 | 38.90 | 39.17 | 38.25 | 38.29 | 19,466 | -0.09(-0.23%) |
May 29, 2015 | 38.41 | 38.50 | 38.21 | 38.38 | 45,360 | +0.13(+0.34%) |
May 28, 2015 | 38.03 | 38.36 | 37.80 | 38.25 | 40,252 | +0.08(+0.21%) |
May 27, 2015 | 38.06 | 38.19 | 38.06 | 38.17 | 4,132 | -0.09(-0.24%) |
May 26, 2015 | 38.25 | 38.36 | 38.07 | 38.26 | 51,823 | -1.11(-2.83%) |
May 22, 2015 | 39.23 | 39.37 | 39.37 | 39.37 | 24,100 | -0.10(-0.24%) |
May 21, 2015 | 39.27 | 39.53 | 39.25 | 39.47 | 12,471 | -0.18(-0.45%) |
May 20, 2015 | 39.58 | 39.79 | 39.50 | 39.65 | 19,227 | +0.12(+0.30%) |
May 19, 2015 | 39.97 | 40.09 | 39.42 | 39.53 | 14,049 | -1.19(-2.92%) |
May 18, 2015 | 40.93 | 40.93 | 40.49 | 40.72 | 40,941 | -0.03(-0.07%) |
May 15, 2015 | 40.13 | 40.83 | 39.99 | 40.75 | 23,899 | +0.27(+0.67%) |
May 14, 2015 | 40.60 | 40.83 | 40.39 | 40.48 | 41,488 | +0.49(+1.23%) |
May 13, 2015 | 39.42 | 40.30 | 39.42 | 39.99 | 92,533 | +1.42(+3.68%) |
May 12, 2015 | 38.41 | 38.69 | 38.36 | 38.57 | 11,838 | +0.53(+1.39%) |
May 11, 2015 | 38.34 | 38.42 | 37.71 | 38.04 | 6,691 | -0.30(-0.78%) |
May 08, 2015 | 38.41 | 38.47 | 38.05 | 38.34 | 13,008 | +0.41(+1.07%) |
May 07, 2015 | 38.11 | 38.27 | 37.89 | 37.93 | 13,944 | -0.55(-1.42%) |
May 06, 2015 | 38.80 | 38.80 | 38.33 | 38.48 | 11,273 | -0.12(-0.31%) |
May 05, 2015 | 38.86 | 39.05 | 38.59 | 38.60 | 10,388 | +0.23(+0.60%) |
May 04, 2015 | 38.39 | 38.59 | 38.25 | 38.37 | 28,274 | +0.59(+1.56%) |
May 01, 2015 | 37.29 | 37.78 | 37.23 | 37.78 | 27,110 | -0.16(-0.42%) |
Apr 30, 2015 | 38.13 | 38.25 | 37.62 | 37.94 | 44,287 | -1.42(-3.60%) |
Apr 29, 2015 | 39.80 | 39.91 | 39.16 | 39.36 | 28,497 | -0.53(-1.34%) |
Apr 28, 2015 | 39.13 | 40.09 | 39.13 | 39.89 | 43,281 | +0.68(+1.73%) |
Apr 27, 2015 | 38.19 | 39.63 | 38.19 | 39.21 | 65,517 | +1.44(+3.81%) |
Apr 24, 2015 | 38.28 | 38.30 | 37.56 | 37.77 | 24,186 | -1.03(-2.66%) |
Apr 23, 2015 | 38.23 | 38.97 | 38.23 | 38.80 | 15,768 | +0.56(+1.47%) |
Apr 22, 2015 | 38.86 | 38.96 | 38.20 | 38.24 | 20,030 | -0.99(-2.52%) |
Apr 21, 2015 | 38.83 | 39.40 | 38.82 | 39.23 | 9,000 | +0.40(+1.03%) |
Apr 20, 2015 | 38.99 | 38.99 | 38.60 | 38.83 | 10,801 | -0.58(-1.47%) |
Apr 17, 2015 | 39.39 | 39.52 | 39.30 | 39.41 | 5,731 | +0.40(+1.03%) |
Apr 16, 2015 | 39.45 | 39.56 | 38.90 | 39.01 | 21,390 | -0.27(-0.69%) |
Apr 15, 2015 | 38.82 | 39.42 | 38.77 | 39.28 | 17,071 | +0.59(+1.53%) |
Apr 14, 2015 | 38.98 | 38.98 | 38.61 | 38.69 | 10,830 | -0.46(-1.18%) |
Apr 13, 2015 | 39.36 | 39.36 | 38.92 | 39.15 | 17,440 | -0.52(-1.31%) |
Apr 10, 2015 | 39.73 | 39.85 | 39.48 | 39.67 | 28,779 | +0.83(+2.14%) |
Apr 09, 2015 | 38.92 | 38.95 | 38.73 | 38.84 | 14,568 | -0.52(-1.32%) |
Apr 08, 2015 | 39.87 | 39.87 | 39.02 | 39.36 | 32,718 | -0.54(-1.35%) |
Apr 07, 2015 | 40.04 | 40.16 | 39.70 | 39.90 | 31,419 | -0.32(-0.80%) |
Apr 06, 2015 | 40.63 | 40.78 | 40.15 | 40.22 | 34,088 | +0.95(+2.42%) |
Apr 02, 2015 | 39.38 | 39.27 | 39.27 | 39.27 | 18,800 | -0.22(-0.56%) |