Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 36.79 | 37.34 | 36.64 | 37.00 | 1,897,212 | +0.49(+1.34%) |
Jun 29, 2015 | 37.23 | 37.50 | 36.45 | 36.51 | 1,856,789 | -0.98(-2.61%) |
Jun 26, 2015 | 37.20 | 37.52 | 36.88 | 37.49 | 3,300,208 | +0.28(+0.75%) |
Jun 25, 2015 | 37.33 | 37.34 | 37.04 | 37.21 | 1,251,242 | -0.08(-0.21%) |
Jun 24, 2015 | 37.37 | 37.71 | 37.09 | 37.29 | 1,553,768 | -0.10(-0.27%) |
Jun 23, 2015 | 37.38 | 37.50 | 37.07 | 37.39 | 1,259,980 | +0.28(+0.75%) |
Jun 22, 2015 | 37.37 | 37.37 | 37.08 | 37.11 | 1,028,804 | -0.01(-0.03%) |
Jun 19, 2015 | 37.19 | 37.54 | 36.95 | 37.12 | 1,615,387 | -0.60(-1.59%) |
Jun 18, 2015 | 36.80 | 37.89 | 36.80 | 37.72 | 2,511,464 | +1.02(+2.78%) |
Jun 17, 2015 | 36.57 | 36.77 | 36.28 | 36.70 | 1,172,862 | +0.17(+0.47%) |
Jun 16, 2015 | 36.52 | 36.82 | 36.36 | 36.53 | 1,405,508 | -0.04(-0.11%) |
Jun 15, 2015 | 37.05 | 37.10 | 36.54 | 36.57 | 1,602,617 | -0.72(-1.93%) |
Jun 12, 2015 | 37.18 | 37.33 | 37.10 | 37.29 | 846,165 | -0.03(-0.08%) |
Jun 11, 2015 | 37.30 | 37.50 | 37.12 | 37.32 | 1,169,596 | +0.22(+0.59%) |
Jun 10, 2015 | 36.68 | 37.29 | 36.68 | 37.10 | 1,724,939 | +0.50(+1.37%) |
Jun 09, 2015 | 36.90 | 37.08 | 36.47 | 36.60 | 1,472,588 | -0.25(-0.68%) |
Jun 08, 2015 | 37.53 | 37.54 | 36.83 | 36.85 | 1,394,506 | -0.57(-1.52%) |
Jun 05, 2015 | 37.65 | 37.86 | 37.39 | 37.42 | 1,498,468 | -0.49(-1.29%) |
Jun 04, 2015 | 38.00 | 38.05 | 37.76 | 37.91 | 1,803,783 | -0.24(-0.63%) |
Jun 03, 2015 | 38.41 | 38.48 | 38.00 | 38.15 | 969,237 | -0.29(-0.75%) |
Jun 02, 2015 | 38.23 | 38.71 | 37.88 | 38.44 | 1,405,026 | -0.04(-0.10%) |
Jun 01, 2015 | 38.36 | 38.64 | 38.08 | 38.48 | 1,921,145 | +0.24(+0.63%) |
May 29, 2015 | 38.37 | 38.37 | 37.85 | 38.24 | 2,458,592 | -0.08(-0.21%) |
May 28, 2015 | 38.49 | 38.62 | 38.16 | 38.32 | 1,108,266 | -0.29(-0.75%) |
May 27, 2015 | 38.51 | 38.66 | 38.22 | 38.61 | 1,904,690 | +0.25(+0.65%) |
May 26, 2015 | 38.23 | 38.45 | 37.93 | 38.36 | 1,629,089 | +0.07(+0.18%) |
May 22, 2015 | 38.21 | 38.29 | 38.29 | 38.29 | 1,137,200 | +0.04(+0.10%) |
May 21, 2015 | 38.64 | 38.76 | 37.99 | 38.25 | 1,633,743 | -0.43(-1.11%) |
May 20, 2015 | 38.80 | 39.00 | 38.51 | 38.68 | 1,097,410 | -0.01(-0.03%) |
May 19, 2015 | 38.74 | 38.87 | 38.53 | 38.69 | 1,316,070 | -0.03(-0.08%) |
May 18, 2015 | 38.43 | 38.81 | 38.35 | 38.72 | 1,241,019 | +0.15(+0.39%) |
May 15, 2015 | 38.67 | 38.72 | 38.37 | 38.57 | 1,265,542 | +0.05(+0.13%) |
May 14, 2015 | 37.93 | 38.55 | 37.67 | 38.52 | 2,622,694 | +0.92(+2.45%) |
May 13, 2015 | 37.57 | 37.88 | 37.27 | 37.60 | 1,893,386 | +0.03(+0.08%) |
May 12, 2015 | 38.04 | 38.04 | 37.36 | 37.57 | 1,647,395 | -0.76(-1.98%) |
May 11, 2015 | 37.43 | 38.53 | 37.38 | 38.33 | 3,682,306 | +0.78(+2.08%) |
May 08, 2015 | 37.58 | 37.90 | 37.46 | 37.55 | 1,763,441 | +0.54(+1.46%) |
May 07, 2015 | 36.92 | 37.20 | 36.71 | 37.01 | 2,021,346 | +0.14(+0.38%) |
May 06, 2015 | 37.29 | 37.48 | 36.52 | 36.87 | 1,645,759 | -0.41(-1.10%) |
May 05, 2015 | 38.31 | 38.34 | 37.26 | 37.28 | 1,796,706 | -1.30(-3.37%) |
May 04, 2015 | 38.58 | 38.79 | 38.22 | 38.58 | 1,018,232 | +0.07(+0.18%) |
May 01, 2015 | 38.64 | 38.73 | 38.28 | 38.51 | 968,924 | +0.17(+0.44%) |
Apr 30, 2015 | 38.55 | 38.85 | 38.08 | 38.34 | 2,097,369 | -0.25(-0.65%) |
Apr 29, 2015 | 39.00 | 39.77 | 37.95 | 38.59 | 2,325,173 | -0.07(-0.18%) |
Apr 28, 2015 | 38.42 | 38.75 | 38.24 | 38.66 | 1,484,434 | +0.30(+0.78%) |
Apr 27, 2015 | 38.62 | 38.94 | 38.30 | 38.36 | 1,367,234 | -0.13(-0.34%) |
Apr 24, 2015 | 38.33 | 38.71 | 38.27 | 38.49 | 1,165,860 | +0.26(+0.68%) |
Apr 23, 2015 | 38.17 | 38.31 | 37.93 | 38.23 | 1,520,390 | -0.10(-0.26%) |
Apr 22, 2015 | 38.39 | 38.55 | 38.10 | 38.33 | 1,422,680 | +0.00(+0.00%) |
Apr 21, 2015 | 38.65 | 38.67 | 38.28 | 38.33 | 896,353 | -0.21(-0.54%) |
Apr 20, 2015 | 38.58 | 38.67 | 38.37 | 38.54 | 912,601 | +0.12(+0.31%) |
Apr 17, 2015 | 38.59 | 38.71 | 38.10 | 38.42 | 1,268,956 | -0.46(-1.18%) |
Apr 16, 2015 | 38.13 | 38.95 | 38.09 | 38.88 | 1,391,088 | +0.47(+1.22%) |
Apr 15, 2015 | 38.52 | 38.64 | 38.31 | 38.41 | 970,008 | +0.09(+0.23%) |
Apr 14, 2015 | 38.61 | 38.84 | 38.23 | 38.32 | 796,673 | -0.26(-0.67%) |
Apr 13, 2015 | 38.49 | 38.85 | 38.35 | 38.58 | 851,043 | +0.07(+0.18%) |
Apr 10, 2015 | 38.81 | 39.05 | 38.39 | 38.51 | 790,907 | -0.14(-0.36%) |
Apr 09, 2015 | 38.34 | 38.79 | 38.27 | 38.65 | 1,150,234 | +0.22(+0.57%) |
Apr 08, 2015 | 38.49 | 38.66 | 38.07 | 38.43 | 1,700,929 | +0.08(+0.21%) |
Apr 07, 2015 | 38.83 | 38.89 | 38.34 | 38.35 | 1,258,721 | -0.57(-1.46%) |
Apr 06, 2015 | 38.80 | 39.03 | 38.73 | 38.92 | 1,293,440 | +0.03(+0.08%) |
Apr 02, 2015 | 38.79 | 38.89 | 38.89 | 38.89 | 2,410,000 | +0.06(+0.15%) |