Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.15 | 37.52 | 35.88 | 36.65 | 166,103 | -0.62(-1.67%) |
Jun 29, 2015 | 39.15 | 39.16 | 37.23 | 37.27 | 112,346 | -1.88(-4.80%) |
Jun 26, 2015 | 39.09 | 39.28 | 38.47 | 39.15 | 340,405 | +0.25(+0.63%) |
Jun 25, 2015 | 39.43 | 39.43 | 38.53 | 38.90 | 88,137 | -0.25(-0.63%) |
Jun 24, 2015 | 39.74 | 39.74 | 38.70 | 39.15 | 135,487 | -0.77(-1.94%) |
Jun 23, 2015 | 39.90 | 40.00 | 39.22 | 39.92 | 52,457 | +0.11(+0.28%) |
Jun 22, 2015 | 40.92 | 40.92 | 39.60 | 39.81 | 59,504 | -0.88(-2.17%) |
Jun 19, 2015 | 40.41 | 40.86 | 39.97 | 40.69 | 84,684 | +0.45(+1.12%) |
Jun 18, 2015 | 40.13 | 40.54 | 40.05 | 40.24 | 92,331 | +0.05(+0.13%) |
Jun 17, 2015 | 40.95 | 41.20 | 40.11 | 40.19 | 77,144 | -0.57(-1.40%) |
Jun 16, 2015 | 40.23 | 41.03 | 40.08 | 40.76 | 70,774 | +0.39(+0.97%) |
Jun 15, 2015 | 40.00 | 40.59 | 39.08 | 40.37 | 109,543 | +0.23(+0.57%) |
Jun 12, 2015 | 40.41 | 41.05 | 40.05 | 40.14 | 101,915 | -0.07(-0.17%) |
Jun 11, 2015 | 39.72 | 40.32 | 39.50 | 40.21 | 78,185 | +0.56(+1.42%) |
Jun 10, 2015 | 39.75 | 40.57 | 39.45 | 39.65 | 142,360 | +0.14(+0.34%) |
Jun 09, 2015 | 39.14 | 40.10 | 38.82 | 39.51 | 118,042 | +0.43(+1.09%) |
Jun 08, 2015 | 39.57 | 39.72 | 38.87 | 39.09 | 89,189 | -0.71(-1.77%) |
Jun 05, 2015 | 38.88 | 39.87 | 38.33 | 39.79 | 98,009 | +0.71(+1.81%) |
Jun 04, 2015 | 39.22 | 39.67 | 38.82 | 39.09 | 108,732 | -0.20(-0.52%) |
Jun 03, 2015 | 38.93 | 39.39 | 38.51 | 39.29 | 61,034 | +0.56(+1.45%) |
Jun 02, 2015 | 39.44 | 39.81 | 38.41 | 38.73 | 94,878 | -0.93(-2.34%) |
Jun 01, 2015 | 39.37 | 40.20 | 38.86 | 39.66 | 104,897 | +0.69(+1.77%) |
May 29, 2015 | 38.80 | 39.76 | 38.44 | 38.97 | 128,255 | +0.06(+0.15%) |
May 28, 2015 | 39.42 | 39.78 | 38.70 | 38.91 | 85,876 | -0.77(-1.95%) |
May 27, 2015 | 38.60 | 39.99 | 38.60 | 39.68 | 72,422 | +1.28(+3.32%) |
May 26, 2015 | 39.23 | 39.33 | 37.99 | 38.41 | 119,424 | -1.16(-2.94%) |
May 22, 2015 | 39.99 | 39.57 | 39.57 | 39.57 | 44,573 | -0.44(-1.10%) |
May 21, 2015 | 39.72 | 40.24 | 39.23 | 40.01 | 67,701 | +0.05(+0.13%) |
May 20, 2015 | 40.28 | 40.37 | 39.64 | 39.96 | 62,718 | -0.30(-0.74%) |
May 19, 2015 | 40.37 | 40.64 | 39.84 | 40.26 | 104,968 | -0.01(-0.02%) |
May 18, 2015 | 41.32 | 41.32 | 39.91 | 40.27 | 111,651 | -1.05(-2.53%) |
May 15, 2015 | 40.78 | 41.40 | 39.31 | 41.31 | 91,346 | +0.41(+1.00%) |
May 14, 2015 | 40.97 | 41.07 | 40.24 | 40.91 | 85,148 | +0.03(+0.08%) |
May 13, 2015 | 41.20 | 41.22 | 40.43 | 40.87 | 85,312 | +0.00(+0.00%) |
May 12, 2015 | 41.41 | 41.41 | 40.31 | 40.87 | 228,743 | -0.54(-1.31%) |
May 11, 2015 | 40.92 | 42.05 | 40.63 | 41.42 | 96,535 | +0.59(+1.44%) |
May 08, 2015 | 41.33 | 41.45 | 40.68 | 40.83 | 102,686 | +0.09(+0.23%) |
May 07, 2015 | 39.71 | 40.97 | 38.71 | 40.74 | 190,285 | +0.91(+2.28%) |
May 06, 2015 | 41.43 | 41.43 | 37.40 | 39.83 | 566,081 | -1.79(-4.29%) |
May 05, 2015 | 42.63 | 42.81 | 41.20 | 41.61 | 224,725 | -1.25(-2.92%) |
May 04, 2015 | 42.83 | 43.42 | 42.69 | 42.86 | 129,214 | +0.01(+0.02%) |
May 01, 2015 | 43.20 | 43.47 | 42.75 | 42.85 | 115,090 | -0.27(-0.63%) |
Apr 30, 2015 | 43.84 | 43.84 | 42.52 | 43.13 | 142,624 | -0.99(-2.24%) |
Apr 29, 2015 | 44.78 | 44.78 | 43.82 | 44.11 | 131,528 | -0.88(-1.95%) |
Apr 28, 2015 | 44.67 | 45.22 | 44.55 | 44.99 | 71,623 | +0.14(+0.32%) |
Apr 27, 2015 | 45.67 | 46.21 | 44.47 | 44.84 | 89,779 | -0.56(-1.24%) |
Apr 24, 2015 | 46.05 | 46.05 | 44.92 | 45.40 | 144,265 | -0.80(-1.73%) |
Apr 23, 2015 | 45.79 | 46.27 | 45.27 | 46.20 | 90,177 | +0.16(+0.35%) |
Apr 22, 2015 | 45.94 | 46.65 | 45.19 | 46.04 | 79,664 | +0.18(+0.39%) |
Apr 21, 2015 | 46.32 | 46.59 | 45.46 | 45.86 | 86,463 | -0.06(-0.13%) |
Apr 20, 2015 | 44.78 | 46.21 | 44.76 | 45.92 | 173,323 | +1.39(+3.11%) |
Apr 17, 2015 | 44.38 | 44.68 | 43.90 | 44.54 | 117,155 | -0.35(-0.78%) |
Apr 16, 2015 | 45.12 | 45.56 | 44.46 | 44.89 | 98,665 | -0.25(-0.55%) |
Apr 15, 2015 | 44.29 | 45.63 | 44.20 | 45.13 | 214,392 | +1.02(+2.31%) |
Apr 14, 2015 | 44.57 | 44.67 | 44.00 | 44.11 | 147,335 | -0.01(-0.02%) |
Apr 13, 2015 | 44.52 | 44.65 | 43.81 | 44.12 | 88,609 | -0.20(-0.46%) |
Apr 10, 2015 | 44.57 | 45.08 | 44.26 | 44.32 | 128,055 | -0.03(-0.06%) |
Apr 09, 2015 | 44.84 | 45.18 | 44.13 | 44.35 | 142,118 | -0.36(-0.80%) |
Apr 08, 2015 | 44.99 | 44.99 | 44.30 | 44.71 | 255,386 | -0.33(-0.74%) |
Apr 07, 2015 | 45.56 | 46.42 | 44.86 | 45.04 | 129,376 | -0.73(-1.60%) |
Apr 06, 2015 | 46.14 | 46.90 | 45.67 | 45.77 | 197,585 | -0.57(-1.23%) |
Apr 02, 2015 | 46.85 | 46.34 | 46.34 | 46.34 | 74,211 | -0.43(-0.91%) |