Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.82 | 38.44 | 37.57 | 37.77 | 960,780 | -0.30(-0.79%) |
Jun 29, 2015 | 38.62 | 38.79 | 37.78 | 38.07 | 665,383 | -0.47(-1.21%) |
Jun 26, 2015 | 38.33 | 38.81 | 38.10 | 38.54 | 706,192 | -0.02(-0.04%) |
Jun 25, 2015 | 38.86 | 38.94 | 38.16 | 38.55 | 665,036 | -0.23(-0.59%) |
Jun 24, 2015 | 38.94 | 39.30 | 38.60 | 38.78 | 722,517 | +0.33(+0.85%) |
Jun 23, 2015 | 38.11 | 38.85 | 38.05 | 38.46 | 789,363 | +0.06(+0.14%) |
Jun 22, 2015 | 38.24 | 38.65 | 38.09 | 38.40 | 582,040 | -0.40(-1.02%) |
Jun 19, 2015 | 39.19 | 39.92 | 38.39 | 38.80 | 1,158,957 | -0.82(-2.06%) |
Jun 18, 2015 | 40.03 | 40.13 | 39.34 | 39.61 | 834,247 | +0.17(+0.44%) |
Jun 17, 2015 | 38.22 | 39.47 | 38.08 | 39.44 | 949,119 | +1.08(+2.81%) |
Jun 16, 2015 | 38.16 | 38.51 | 37.88 | 38.36 | 915,911 | +0.05(+0.12%) |
Jun 15, 2015 | 37.71 | 38.60 | 37.57 | 38.31 | 908,124 | +0.52(+1.36%) |
Jun 12, 2015 | 38.03 | 38.19 | 37.70 | 37.80 | 555,014 | -0.39(-1.02%) |
Jun 11, 2015 | 38.11 | 38.29 | 37.66 | 38.19 | 684,995 | -0.10(-0.25%) |
Jun 10, 2015 | 39.33 | 39.37 | 38.00 | 38.28 | 1,611,959 | -0.02(-0.06%) |
Jun 09, 2015 | 39.46 | 39.46 | 38.09 | 38.31 | 1,069,451 | -0.65(-1.66%) |
Jun 08, 2015 | 39.50 | 39.51 | 38.34 | 38.95 | 796,698 | -0.28(-0.72%) |
Jun 05, 2015 | 39.07 | 39.33 | 38.54 | 39.24 | 1,158,704 | -0.41(-1.03%) |
Jun 04, 2015 | 39.78 | 40.08 | 39.49 | 39.65 | 949,198 | -0.53(-1.33%) |
Jun 03, 2015 | 40.28 | 40.78 | 39.87 | 40.18 | 533,455 | -0.47(-1.16%) |
Jun 02, 2015 | 40.51 | 40.98 | 40.29 | 40.65 | 569,844 | +0.53(+1.33%) |
Jun 01, 2015 | 40.78 | 40.89 | 39.97 | 40.12 | 566,310 | -0.31(-0.76%) |
May 29, 2015 | 40.47 | 41.01 | 40.38 | 40.42 | 607,457 | -0.26(-0.64%) |
May 28, 2015 | 40.27 | 40.74 | 39.94 | 40.68 | 813,205 | +0.28(+0.70%) |
May 27, 2015 | 40.27 | 40.42 | 39.80 | 40.40 | 504,842 | +0.06(+0.16%) |
May 26, 2015 | 40.67 | 40.67 | 40.05 | 40.34 | 764,891 | -0.98(-2.38%) |
May 22, 2015 | 41.33 | 41.32 | 41.32 | 41.32 | 409,822 | -0.09(-0.21%) |
May 21, 2015 | 42.30 | 42.30 | 41.34 | 41.40 | 617,663 | -0.93(-2.19%) |
May 20, 2015 | 41.96 | 42.79 | 41.82 | 42.33 | 547,402 | +0.53(+1.28%) |
May 19, 2015 | 42.47 | 42.47 | 41.57 | 41.80 | 984,600 | -1.00(-2.33%) |
May 18, 2015 | 42.69 | 43.08 | 42.49 | 42.79 | 461,490 | +0.09(+0.22%) |
May 15, 2015 | 42.61 | 43.21 | 42.46 | 42.70 | 1,035,923 | -0.32(-0.75%) |
May 14, 2015 | 43.41 | 44.01 | 42.87 | 43.02 | 940,517 | +0.13(+0.29%) |
May 13, 2015 | 42.71 | 43.31 | 42.61 | 42.90 | 960,036 | +0.64(+1.52%) |
May 12, 2015 | 42.17 | 42.50 | 41.90 | 42.25 | 709,172 | +0.43(+1.03%) |
May 11, 2015 | 41.86 | 42.21 | 41.42 | 41.82 | 727,032 | -0.03(-0.08%) |
May 08, 2015 | 41.86 | 42.27 | 41.38 | 41.85 | 887,511 | -0.37(-0.87%) |
May 07, 2015 | 41.42 | 42.92 | 41.33 | 42.22 | 2,072,842 | +0.72(+1.74%) |
May 06, 2015 | 42.96 | 43.16 | 41.15 | 41.50 | 1,368,930 | -1.11(-2.60%) |
May 05, 2015 | 42.79 | 42.83 | 42.23 | 42.61 | 1,394,409 | +0.31(+0.72%) |
May 04, 2015 | 42.43 | 42.54 | 41.77 | 42.30 | 1,094,927 | +0.39(+0.94%) |
May 01, 2015 | 41.50 | 42.09 | 41.04 | 41.91 | 1,332,920 | +1.21(+2.97%) |
Apr 30, 2015 | 39.80 | 40.78 | 39.46 | 40.70 | 989,771 | +0.33(+0.82%) |
Apr 29, 2015 | 40.11 | 40.56 | 39.73 | 40.37 | 749,329 | +0.37(+0.92%) |
Apr 28, 2015 | 39.22 | 40.41 | 39.09 | 40.00 | 893,482 | +1.00(+2.56%) |
Apr 27, 2015 | 39.07 | 40.22 | 38.84 | 39.00 | 925,120 | +0.34(+0.87%) |
Apr 24, 2015 | 39.38 | 39.83 | 38.55 | 38.66 | 538,956 | -0.84(-2.13%) |
Apr 23, 2015 | 38.92 | 39.87 | 38.64 | 39.50 | 562,517 | +0.71(+1.82%) |
Apr 22, 2015 | 39.97 | 40.07 | 38.52 | 38.80 | 1,273,935 | -1.37(-3.42%) |
Apr 21, 2015 | 39.30 | 40.71 | 39.10 | 40.17 | 594,711 | +0.87(+2.22%) |
Apr 20, 2015 | 38.51 | 39.58 | 38.00 | 39.30 | 970,106 | +0.69(+1.79%) |
Apr 17, 2015 | 38.57 | 39.01 | 38.44 | 38.61 | 839,711 | +0.36(+0.94%) |
Apr 16, 2015 | 38.70 | 38.98 | 37.95 | 38.25 | 1,036,058 | -0.22(-0.57%) |
Apr 15, 2015 | 38.62 | 38.79 | 37.99 | 38.47 | 774,870 | +0.22(+0.57%) |
Apr 14, 2015 | 38.55 | 38.79 | 38.09 | 38.25 | 647,509 | -0.31(-0.79%) |
Apr 13, 2015 | 38.96 | 39.14 | 38.35 | 38.55 | 533,443 | -0.42(-1.07%) |
Apr 10, 2015 | 39.14 | 39.43 | 38.65 | 38.97 | 537,074 | +0.47(+1.22%) |
Apr 09, 2015 | 38.14 | 38.55 | 37.97 | 38.50 | 680,765 | -0.08(-0.20%) |
Apr 08, 2015 | 39.26 | 39.26 | 38.24 | 38.58 | 751,221 | -0.58(-1.48%) |
Apr 07, 2015 | 40.12 | 40.12 | 38.98 | 39.16 | 663,226 | -1.19(-2.94%) |
Apr 06, 2015 | 40.50 | 40.73 | 39.96 | 40.34 | 911,065 | +1.38(+3.55%) |
Apr 02, 2015 | 39.00 | 38.96 | 38.96 | 38.96 | 904,079 | -0.14(-0.36%) |