Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.33 | 37.33 | 36.42 | 36.48 | 274,367 | -0.48(-1.29%) |
Jun 29, 2015 | 37.94 | 38.11 | 36.90 | 36.96 | 342,935 | -1.24(-3.24%) |
Jun 26, 2015 | 38.57 | 38.91 | 38.06 | 38.20 | 397,521 | +0.22(+0.57%) |
Jun 25, 2015 | 37.63 | 38.55 | 37.63 | 37.98 | 323,663 | +0.20(+0.52%) |
Jun 24, 2015 | 38.45 | 38.61 | 37.62 | 37.79 | 225,280 | -0.71(-1.84%) |
Jun 23, 2015 | 38.44 | 38.53 | 38.07 | 38.50 | 198,275 | +0.05(+0.14%) |
Jun 22, 2015 | 38.18 | 38.45 | 38.04 | 38.44 | 154,218 | +0.57(+1.52%) |
Jun 19, 2015 | 37.92 | 38.19 | 37.74 | 37.87 | 270,083 | -0.07(-0.19%) |
Jun 18, 2015 | 37.55 | 38.03 | 37.49 | 37.94 | 220,208 | +0.55(+1.47%) |
Jun 17, 2015 | 37.63 | 37.87 | 37.17 | 37.39 | 140,539 | -0.11(-0.29%) |
Jun 16, 2015 | 36.95 | 37.69 | 36.80 | 37.50 | 186,899 | +0.48(+1.31%) |
Jun 15, 2015 | 37.17 | 37.32 | 36.74 | 37.01 | 163,050 | -0.64(-1.69%) |
Jun 12, 2015 | 37.79 | 37.93 | 37.39 | 37.65 | 111,062 | -0.16(-0.43%) |
Jun 11, 2015 | 37.81 | 37.97 | 37.66 | 37.81 | 151,738 | +0.00(+0.00%) |
Jun 10, 2015 | 37.38 | 37.89 | 37.21 | 37.81 | 175,658 | +0.57(+1.52%) |
Jun 09, 2015 | 37.05 | 37.37 | 36.92 | 37.25 | 149,604 | +0.22(+0.61%) |
Jun 08, 2015 | 36.98 | 37.18 | 36.96 | 37.02 | 125,102 | -0.10(-0.27%) |
Jun 05, 2015 | 37.07 | 37.15 | 36.59 | 37.12 | 149,307 | +0.09(+0.24%) |
Jun 04, 2015 | 37.59 | 37.67 | 36.98 | 37.03 | 126,933 | -0.79(-2.09%) |
Jun 03, 2015 | 37.92 | 38.24 | 37.75 | 37.82 | 389,783 | +0.02(+0.05%) |
Jun 02, 2015 | 37.62 | 37.89 | 37.55 | 37.80 | 152,856 | +0.05(+0.14%) |
Jun 01, 2015 | 38.11 | 38.17 | 37.42 | 37.75 | 166,595 | -0.07(-0.19%) |
May 29, 2015 | 37.76 | 37.95 | 37.62 | 37.82 | 165,278 | +0.01(+0.02%) |
May 28, 2015 | 37.59 | 37.93 | 37.54 | 37.81 | 134,158 | +0.02(+0.05%) |
May 27, 2015 | 37.54 | 37.90 | 37.34 | 37.80 | 146,315 | +0.26(+0.69%) |
May 26, 2015 | 37.86 | 37.86 | 37.30 | 37.53 | 133,384 | -0.53(-1.39%) |
May 22, 2015 | 38.45 | 38.06 | 38.06 | 38.06 | 90,627 | -0.41(-1.07%) |
May 21, 2015 | 38.67 | 38.73 | 38.22 | 38.48 | 114,440 | -0.23(-0.60%) |
May 20, 2015 | 38.55 | 38.93 | 38.29 | 38.71 | 196,151 | +0.24(+0.63%) |
May 19, 2015 | 38.02 | 38.54 | 37.83 | 38.47 | 200,998 | +0.40(+1.06%) |
May 18, 2015 | 37.78 | 38.17 | 37.59 | 38.06 | 128,345 | +0.26(+0.69%) |
May 15, 2015 | 37.98 | 37.99 | 37.55 | 37.80 | 126,329 | -0.13(-0.36%) |
May 14, 2015 | 37.51 | 38.02 | 37.19 | 37.94 | 167,953 | +0.68(+1.83%) |
May 13, 2015 | 37.53 | 37.62 | 37.04 | 37.26 | 206,753 | -0.22(-0.60%) |
May 12, 2015 | 38.06 | 38.07 | 37.14 | 37.48 | 192,326 | -0.79(-2.07%) |
May 11, 2015 | 37.43 | 38.43 | 37.36 | 38.27 | 407,048 | +0.93(+2.50%) |
May 08, 2015 | 38.60 | 38.60 | 36.40 | 37.34 | 904,903 | -0.73(-1.91%) |
May 07, 2015 | 37.90 | 38.42 | 37.84 | 38.06 | 165,297 | +0.06(+0.17%) |
May 06, 2015 | 38.08 | 38.09 | 37.71 | 38.00 | 183,527 | +0.12(+0.31%) |
May 05, 2015 | 37.81 | 38.41 | 37.73 | 37.89 | 354,462 | -0.04(-0.12%) |
May 04, 2015 | 37.49 | 38.21 | 37.49 | 37.93 | 247,713 | +0.46(+1.22%) |
May 01, 2015 | 37.65 | 38.06 | 37.47 | 37.47 | 218,342 | -0.04(-0.12%) |
Apr 30, 2015 | 37.92 | 38.22 | 37.36 | 37.52 | 374,164 | -0.57(-1.51%) |
Apr 29, 2015 | 38.40 | 38.58 | 37.98 | 38.09 | 102,814 | -0.52(-1.35%) |
Apr 28, 2015 | 38.28 | 38.68 | 38.15 | 38.61 | 183,973 | +0.36(+0.94%) |
Apr 27, 2015 | 38.50 | 38.85 | 38.14 | 38.25 | 191,457 | -0.06(-0.16%) |
Apr 24, 2015 | 37.97 | 38.37 | 37.71 | 38.32 | 194,843 | +0.36(+0.95%) |
Apr 23, 2015 | 37.61 | 38.10 | 37.56 | 37.96 | 222,481 | +0.26(+0.69%) |
Apr 22, 2015 | 37.95 | 38.08 | 37.53 | 37.70 | 198,760 | -0.30(-0.78%) |
Apr 21, 2015 | 38.23 | 38.43 | 37.81 | 37.99 | 194,529 | -0.21(-0.54%) |
Apr 20, 2015 | 38.24 | 38.47 | 38.01 | 38.20 | 280,124 | +0.15(+0.40%) |
Apr 17, 2015 | 38.29 | 38.45 | 37.67 | 38.05 | 480,129 | -1.01(-2.59%) |
Apr 16, 2015 | 39.36 | 39.36 | 39.00 | 39.06 | 152,558 | -0.33(-0.84%) |
Apr 15, 2015 | 39.18 | 39.55 | 39.14 | 39.39 | 223,350 | +0.27(+0.69%) |
Apr 14, 2015 | 39.01 | 39.16 | 38.72 | 39.12 | 150,484 | +0.13(+0.32%) |
Apr 13, 2015 | 39.08 | 39.41 | 38.96 | 39.00 | 125,958 | -0.06(-0.16%) |
Apr 10, 2015 | 38.53 | 39.58 | 38.53 | 39.06 | 250,782 | +0.52(+1.35%) |
Apr 09, 2015 | 37.98 | 38.61 | 37.91 | 38.54 | 203,335 | +0.55(+1.44%) |
Apr 08, 2015 | 38.33 | 38.49 | 37.95 | 37.99 | 201,017 | -0.25(-0.66%) |
Apr 07, 2015 | 38.47 | 38.63 | 37.92 | 38.24 | 215,263 | -0.28(-0.72%) |
Apr 06, 2015 | 38.16 | 38.92 | 38.09 | 38.52 | 244,046 | +0.22(+0.58%) |
Apr 02, 2015 | 38.43 | 38.30 | 38.30 | 38.30 | 232,398 | -0.19(-0.49%) |