Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.01 | 39.01 | 38.00 | 38.21 | 215,572 | -0.43(-1.10%) |
Jun 29, 2015 | 39.45 | 39.85 | 38.56 | 38.63 | 188,416 | -1.11(-2.78%) |
Jun 26, 2015 | 39.42 | 40.15 | 39.25 | 39.74 | 475,372 | +0.37(+0.95%) |
Jun 25, 2015 | 39.64 | 39.64 | 38.95 | 39.36 | 133,488 | +0.08(+0.21%) |
Jun 24, 2015 | 39.40 | 39.54 | 39.07 | 39.28 | 162,913 | -0.23(-0.59%) |
Jun 23, 2015 | 39.44 | 39.61 | 39.07 | 39.51 | 116,958 | +0.13(+0.32%) |
Jun 22, 2015 | 39.32 | 39.54 | 39.03 | 39.39 | 134,964 | +0.28(+0.73%) |
Jun 19, 2015 | 39.33 | 39.60 | 38.87 | 39.10 | 318,738 | -0.13(-0.34%) |
Jun 18, 2015 | 38.45 | 39.48 | 38.36 | 39.24 | 173,696 | +0.91(+2.38%) |
Jun 17, 2015 | 38.68 | 38.71 | 38.24 | 38.33 | 92,222 | -0.21(-0.54%) |
Jun 16, 2015 | 37.97 | 38.76 | 37.78 | 38.53 | 122,512 | +0.58(+1.54%) |
Jun 15, 2015 | 38.11 | 38.11 | 37.27 | 37.95 | 155,620 | -0.52(-1.36%) |
Jun 12, 2015 | 38.49 | 38.72 | 38.20 | 38.48 | 132,334 | -0.18(-0.46%) |
Jun 11, 2015 | 38.30 | 38.69 | 38.14 | 38.65 | 222,746 | +0.47(+1.23%) |
Jun 10, 2015 | 37.62 | 38.65 | 37.62 | 38.18 | 175,373 | +0.78(+2.08%) |
Jun 09, 2015 | 37.11 | 37.55 | 36.66 | 37.41 | 137,111 | +0.30(+0.81%) |
Jun 08, 2015 | 37.17 | 37.35 | 36.91 | 37.11 | 126,256 | -0.12(-0.32%) |
Jun 05, 2015 | 36.32 | 37.28 | 36.04 | 37.23 | 176,001 | +0.83(+2.28%) |
Jun 04, 2015 | 36.80 | 37.05 | 36.28 | 36.40 | 101,198 | -0.65(-1.75%) |
Jun 03, 2015 | 36.86 | 37.28 | 36.50 | 37.05 | 262,109 | +0.35(+0.96%) |
Jun 02, 2015 | 36.14 | 37.17 | 36.11 | 36.70 | 106,184 | +0.27(+0.74%) |
Jun 01, 2015 | 37.80 | 37.80 | 35.94 | 36.43 | 145,887 | +0.21(+0.58%) |
May 29, 2015 | 36.62 | 36.97 | 35.99 | 36.22 | 167,116 | -0.52(-1.42%) |
May 28, 2015 | 36.49 | 37.00 | 36.35 | 36.74 | 112,409 | +0.03(+0.08%) |
May 27, 2015 | 35.91 | 36.85 | 35.65 | 36.71 | 224,611 | +0.91(+2.55%) |
May 26, 2015 | 36.15 | 36.15 | 35.58 | 35.80 | 301,360 | -0.46(-1.28%) |
May 22, 2015 | 37.02 | 36.26 | 36.26 | 36.26 | 243,123 | -0.93(-2.51%) |
May 21, 2015 | 37.07 | 37.68 | 36.83 | 37.20 | 203,159 | +0.07(+0.18%) |
May 20, 2015 | 37.02 | 37.32 | 36.79 | 37.13 | 132,941 | +0.13(+0.34%) |
May 19, 2015 | 37.12 | 37.46 | 37.00 | 37.00 | 162,762 | -0.07(-0.20%) |
May 18, 2015 | 36.65 | 37.29 | 36.26 | 37.08 | 238,694 | +0.37(+1.00%) |
May 15, 2015 | 37.47 | 37.47 | 36.56 | 36.71 | 180,431 | -0.71(-1.90%) |
May 14, 2015 | 36.70 | 37.43 | 36.45 | 37.42 | 241,932 | +0.96(+2.64%) |
May 13, 2015 | 36.66 | 36.93 | 35.91 | 36.46 | 185,157 | -0.08(-0.21%) |
May 12, 2015 | 36.66 | 36.92 | 35.96 | 36.54 | 256,616 | -0.39(-1.05%) |
May 11, 2015 | 37.38 | 37.76 | 36.91 | 36.92 | 331,294 | -0.47(-1.25%) |
May 08, 2015 | 36.83 | 38.57 | 36.72 | 37.39 | 475,748 | +1.61(+4.51%) |
May 07, 2015 | 35.33 | 35.82 | 35.27 | 35.78 | 195,807 | +0.37(+1.05%) |
May 06, 2015 | 35.93 | 35.96 | 34.90 | 35.41 | 239,912 | -0.29(-0.81%) |
May 05, 2015 | 35.84 | 36.11 | 35.10 | 35.70 | 370,721 | -0.22(-0.60%) |
May 04, 2015 | 35.73 | 36.22 | 35.73 | 35.91 | 307,872 | +0.19(+0.52%) |
May 01, 2015 | 34.72 | 35.84 | 34.68 | 35.73 | 374,950 | +1.08(+3.11%) |
Apr 30, 2015 | 35.59 | 35.81 | 34.32 | 34.65 | 427,585 | -1.17(-3.26%) |
Apr 29, 2015 | 36.71 | 36.79 | 35.69 | 35.82 | 295,971 | -1.20(-3.25%) |
Apr 28, 2015 | 36.74 | 37.15 | 36.28 | 37.02 | 421,704 | +0.32(+0.87%) |
Apr 27, 2015 | 38.67 | 38.67 | 36.11 | 36.70 | 538,060 | -1.92(-4.96%) |
Apr 24, 2015 | 38.04 | 38.73 | 37.18 | 38.62 | 508,491 | +0.53(+1.38%) |
Apr 23, 2015 | 41.42 | 42.04 | 38.02 | 38.09 | 1,128,303 | -4.69(-10.96%) |
Apr 22, 2015 | 42.49 | 42.90 | 42.19 | 42.78 | 251,366 | +0.52(+1.23%) |
Apr 21, 2015 | 42.50 | 42.78 | 42.06 | 42.26 | 200,426 | +0.06(+0.14%) |
Apr 20, 2015 | 41.68 | 42.40 | 41.31 | 42.20 | 232,740 | +0.93(+2.25%) |
Apr 17, 2015 | 41.83 | 41.83 | 40.96 | 41.27 | 173,595 | -0.85(-2.03%) |
Apr 16, 2015 | 42.44 | 42.44 | 41.94 | 42.12 | 122,640 | -0.39(-0.91%) |
Apr 15, 2015 | 42.54 | 42.76 | 42.18 | 42.51 | 193,961 | +0.09(+0.21%) |
Apr 14, 2015 | 41.92 | 42.52 | 41.63 | 42.42 | 165,161 | +0.54(+1.30%) |
Apr 13, 2015 | 42.00 | 42.39 | 41.74 | 41.88 | 153,289 | -0.07(-0.18%) |
Apr 10, 2015 | 42.12 | 42.52 | 41.71 | 41.95 | 139,013 | +0.10(+0.23%) |
Apr 09, 2015 | 42.28 | 42.52 | 41.23 | 41.86 | 180,426 | -0.36(-0.86%) |
Apr 08, 2015 | 41.72 | 42.24 | 41.48 | 42.22 | 164,434 | +0.55(+1.32%) |
Apr 07, 2015 | 42.31 | 42.50 | 41.61 | 41.67 | 201,761 | -0.59(-1.41%) |
Apr 06, 2015 | 41.60 | 42.34 | 41.60 | 42.26 | 287,522 | +0.46(+1.10%) |
Apr 02, 2015 | 41.15 | 41.80 | 41.80 | 41.80 | 264,361 | +0.68(+1.64%) |