Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 38.42 | 38.81 | 38.00 | 38.24 | 3,716,078 | +0.35(+0.91%) |
Jun 29, 2015 | 38.27 | 38.62 | 37.88 | 37.90 | 3,946,350 | -1.10(-2.83%) |
Jun 26, 2015 | 39.12 | 39.33 | 38.93 | 39.00 | 2,952,366 | +0.05(+0.14%) |
Jun 25, 2015 | 39.37 | 39.53 | 38.92 | 38.94 | 2,908,719 | -0.28(-0.73%) |
Jun 24, 2015 | 39.44 | 39.64 | 39.16 | 39.23 | 3,415,385 | -0.33(-0.83%) |
Jun 23, 2015 | 39.58 | 39.73 | 39.35 | 39.56 | 3,064,634 | +0.30(+0.77%) |
Jun 22, 2015 | 39.16 | 39.29 | 39.01 | 39.26 | 2,646,611 | +0.51(+1.31%) |
Jun 19, 2015 | 38.86 | 39.02 | 38.70 | 38.75 | 3,548,914 | -0.25(-0.64%) |
Jun 18, 2015 | 39.02 | 39.26 | 38.60 | 39.00 | 4,968,345 | -0.02(-0.05%) |
Jun 17, 2015 | 39.52 | 39.63 | 38.92 | 39.02 | 3,804,160 | -0.36(-0.93%) |
Jun 16, 2015 | 38.93 | 39.50 | 38.86 | 39.38 | 3,064,071 | +0.34(+0.87%) |
Jun 15, 2015 | 38.55 | 39.26 | 38.30 | 39.04 | 3,724,852 | +0.16(+0.41%) |
Jun 12, 2015 | 38.92 | 39.03 | 38.60 | 38.88 | 2,221,390 | -0.12(-0.30%) |
Jun 11, 2015 | 39.16 | 39.25 | 38.88 | 39.00 | 2,522,532 | -0.12(-0.32%) |
Jun 10, 2015 | 38.79 | 39.38 | 38.70 | 39.12 | 3,334,841 | +0.53(+1.38%) |
Jun 09, 2015 | 38.16 | 38.70 | 38.04 | 38.59 | 3,167,227 | +0.51(+1.33%) |
Jun 08, 2015 | 38.32 | 38.70 | 38.06 | 38.08 | 3,600,436 | -0.16(-0.42%) |
Jun 05, 2015 | 38.22 | 38.66 | 38.06 | 38.24 | 3,237,760 | +0.49(+1.29%) |
Jun 04, 2015 | 37.94 | 38.22 | 37.63 | 37.75 | 2,190,342 | -0.43(-1.12%) |
Jun 03, 2015 | 37.75 | 38.31 | 37.75 | 38.18 | 3,341,928 | +0.54(+1.44%) |
Jun 02, 2015 | 37.32 | 37.74 | 37.21 | 37.64 | 3,366,789 | +0.32(+0.86%) |
Jun 01, 2015 | 38.09 | 38.15 | 37.29 | 37.32 | 3,648,920 | -0.62(-1.64%) |
May 29, 2015 | 38.21 | 38.34 | 37.85 | 37.94 | 3,888,191 | -0.29(-0.77%) |
May 28, 2015 | 38.20 | 38.31 | 38.05 | 38.23 | 5,085,562 | +0.02(+0.05%) |
May 27, 2015 | 37.90 | 38.30 | 37.73 | 38.22 | 3,097,032 | +0.67(+1.78%) |
May 26, 2015 | 37.66 | 37.67 | 37.30 | 37.55 | 3,021,071 | -0.16(-0.42%) |
May 22, 2015 | 37.69 | 37.94 | 37.63 | 37.71 | 1,458,769 | +0.00(+0.00%) |
May 21, 2015 | 37.65 | 37.89 | 37.56 | 37.71 | 2,057,545 | -0.06(-0.16%) |
May 20, 2015 | 37.94 | 38.12 | 37.52 | 37.77 | 3,961,273 | -0.57(-1.49%) |
May 19, 2015 | 37.79 | 38.38 | 37.73 | 38.34 | 3,433,830 | +0.74(+1.96%) |
May 18, 2015 | 37.09 | 37.67 | 37.05 | 37.60 | 2,045,827 | +0.55(+1.49%) |
May 15, 2015 | 37.65 | 37.72 | 36.83 | 37.05 | 2,369,846 | -0.55(-1.47%) |
May 14, 2015 | 37.83 | 37.93 | 37.50 | 37.60 | 2,489,533 | -0.11(-0.28%) |
May 13, 2015 | 37.43 | 37.80 | 37.25 | 37.71 | 1,971,079 | +0.21(+0.56%) |
May 12, 2015 | 37.35 | 37.60 | 36.99 | 37.50 | 2,773,277 | +0.01(+0.02%) |
May 11, 2015 | 37.17 | 37.62 | 37.07 | 37.49 | 2,522,299 | +0.25(+0.68%) |
May 08, 2015 | 36.92 | 37.25 | 36.65 | 37.23 | 2,229,111 | +0.54(+1.49%) |
May 07, 2015 | 36.73 | 36.85 | 36.46 | 36.69 | 2,156,639 | -0.11(-0.31%) |
May 06, 2015 | 37.20 | 37.34 | 36.51 | 36.80 | 2,535,268 | -0.26(-0.71%) |
May 05, 2015 | 37.14 | 37.67 | 37.06 | 37.07 | 5,580,459 | -0.25(-0.66%) |
May 04, 2015 | 36.68 | 37.31 | 36.61 | 37.31 | 4,449,349 | +0.68(+1.85%) |
May 01, 2015 | 36.70 | 36.78 | 36.35 | 36.63 | 3,097,638 | +0.16(+0.43%) |
Apr 30, 2015 | 36.57 | 36.75 | 36.27 | 36.48 | 4,523,301 | -0.18(-0.48%) |
Apr 29, 2015 | 36.05 | 36.82 | 36.05 | 36.65 | 3,802,676 | +0.48(+1.34%) |
Apr 28, 2015 | 35.76 | 36.19 | 35.56 | 36.17 | 3,096,045 | +0.46(+1.28%) |
Apr 27, 2015 | 35.75 | 36.22 | 35.62 | 35.71 | 3,162,487 | +0.14(+0.40%) |
Apr 24, 2015 | 35.83 | 35.89 | 35.51 | 35.57 | 4,090,744 | -0.39(-1.08%) |
Apr 23, 2015 | 36.20 | 36.27 | 35.91 | 35.96 | 5,266,339 | -0.45(-1.23%) |
Apr 22, 2015 | 36.48 | 36.60 | 36.05 | 36.41 | 4,819,446 | -0.04(-0.12%) |
Apr 21, 2015 | 36.78 | 37.01 | 36.25 | 36.45 | 6,188,906 | -0.26(-0.72%) |
Apr 20, 2015 | 36.84 | 36.97 | 36.49 | 36.71 | 5,182,375 | +0.32(+0.87%) |
Apr 17, 2015 | 36.77 | 36.90 | 36.32 | 36.40 | 3,671,726 | -0.63(-1.71%) |
Apr 16, 2015 | 37.06 | 37.18 | 36.64 | 37.03 | 2,382,475 | -0.11(-0.31%) |
Apr 15, 2015 | 36.64 | 37.30 | 36.57 | 37.14 | 3,449,418 | +0.54(+1.46%) |
Apr 14, 2015 | 36.75 | 36.82 | 36.43 | 36.61 | 3,873,214 | -0.23(-0.62%) |
Apr 13, 2015 | 36.39 | 36.85 | 36.39 | 36.84 | 3,113,224 | +0.36(+0.99%) |
Apr 10, 2015 | 36.46 | 36.56 | 36.32 | 36.48 | 1,629,539 | -0.01(-0.02%) |
Apr 09, 2015 | 36.24 | 36.56 | 36.08 | 36.49 | 2,024,209 | +0.12(+0.34%) |
Apr 08, 2015 | 36.35 | 36.52 | 36.12 | 36.36 | 3,019,136 | +0.16(+0.44%) |
Apr 07, 2015 | 36.11 | 36.42 | 36.10 | 36.20 | 2,137,980 | +0.10(+0.27%) |
Apr 06, 2015 | 36.03 | 36.38 | 35.71 | 36.11 | 3,547,488 | -0.25(-0.70%) |
Apr 02, 2015 | 35.91 | 36.43 | 35.84 | 36.36 | 3,285,587 | +0.47(+1.30%) |