Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 36.21 | 36.69 | 36.04 | 36.64 | 193,765 | +0.69(+1.93%) |
Jun 29, 2015 | 36.16 | 36.64 | 35.84 | 35.95 | 135,772 | -0.89(-2.43%) |
Jun 26, 2015 | 36.71 | 36.85 | 36.53 | 36.84 | 320,777 | +0.01(+0.03%) |
Jun 25, 2015 | 37.54 | 37.82 | 36.74 | 36.83 | 813,325 | -0.55(-1.48%) |
Jun 24, 2015 | 37.45 | 37.64 | 37.21 | 37.39 | 160,245 | -0.33(-0.88%) |
Jun 23, 2015 | 37.26 | 37.97 | 37.23 | 37.72 | 412,362 | +0.45(+1.19%) |
Jun 22, 2015 | 37.24 | 37.53 | 37.22 | 37.27 | 142,459 | +0.53(+1.44%) |
Jun 19, 2015 | 36.95 | 37.54 | 36.74 | 36.74 | 344,659 | -0.69(-1.85%) |
Jun 18, 2015 | 37.66 | 37.79 | 37.30 | 37.44 | 143,504 | +0.04(+0.10%) |
Jun 17, 2015 | 37.30 | 37.67 | 37.11 | 37.40 | 236,729 | -0.13(-0.35%) |
Jun 16, 2015 | 37.59 | 37.59 | 37.17 | 37.53 | 172,091 | +0.09(+0.25%) |
Jun 15, 2015 | 37.60 | 37.65 | 37.25 | 37.44 | 221,233 | -0.45(-1.20%) |
Jun 12, 2015 | 37.90 | 38.07 | 37.77 | 37.89 | 328,753 | -0.02(-0.05%) |
Jun 11, 2015 | 37.93 | 37.97 | 37.61 | 37.91 | 323,773 | +0.01(+0.03%) |
Jun 10, 2015 | 37.98 | 38.24 | 37.72 | 37.90 | 297,824 | +0.38(+1.01%) |
Jun 09, 2015 | 37.82 | 37.89 | 37.32 | 37.52 | 317,231 | -0.06(-0.15%) |
Jun 08, 2015 | 37.59 | 37.80 | 37.44 | 37.58 | 324,166 | +0.07(+0.18%) |
Jun 05, 2015 | 37.28 | 37.63 | 37.05 | 37.51 | 546,817 | -0.18(-0.48%) |
Jun 04, 2015 | 38.03 | 38.16 | 37.52 | 37.69 | 401,977 | -0.42(-1.09%) |
Jun 03, 2015 | 38.16 | 38.43 | 38.10 | 38.11 | 305,413 | -0.27(-0.69%) |
Jun 02, 2015 | 38.70 | 38.88 | 38.31 | 38.37 | 763,810 | -0.21(-0.54%) |
Jun 01, 2015 | 39.33 | 39.33 | 38.43 | 38.58 | 472,887 | -0.51(-1.31%) |
May 29, 2015 | 39.74 | 39.75 | 38.98 | 39.09 | 1,304,759 | -0.47(-1.20%) |
May 28, 2015 | 39.51 | 39.73 | 39.32 | 39.57 | 348,688 | -0.19(-0.48%) |
May 27, 2015 | 39.73 | 39.80 | 39.21 | 39.76 | 319,034 | -0.07(-0.17%) |
May 26, 2015 | 40.09 | 40.20 | 39.61 | 39.82 | 490,276 | -0.45(-1.13%) |
May 22, 2015 | 40.44 | 40.28 | 40.28 | 40.28 | 343,960 | -0.27(-0.68%) |
May 21, 2015 | 40.49 | 40.66 | 40.42 | 40.55 | 166,887 | +0.02(+0.05%) |
May 20, 2015 | 40.71 | 40.92 | 40.41 | 40.53 | 160,211 | -0.27(-0.65%) |
May 19, 2015 | 41.29 | 41.30 | 40.79 | 40.80 | 610,957 | -0.77(-1.85%) |
May 18, 2015 | 41.72 | 42.45 | 41.34 | 41.57 | 207,151 | -0.34(-0.81%) |
May 15, 2015 | 41.48 | 41.95 | 41.35 | 41.91 | 450,075 | +0.20(+0.48%) |
May 14, 2015 | 41.63 | 41.82 | 41.50 | 41.71 | 225,360 | +0.36(+0.87%) |
May 13, 2015 | 41.69 | 41.69 | 41.14 | 41.35 | 426,452 | -0.16(-0.39%) |
May 12, 2015 | 41.45 | 41.68 | 41.22 | 41.51 | 199,815 | +0.07(+0.16%) |
May 11, 2015 | 41.32 | 41.55 | 41.21 | 41.44 | 329,527 | +0.09(+0.21%) |
May 08, 2015 | 41.36 | 41.69 | 41.23 | 41.36 | 241,644 | +0.35(+0.85%) |
May 07, 2015 | 40.98 | 41.05 | 40.66 | 41.01 | 102,367 | +0.13(+0.32%) |
May 06, 2015 | 40.88 | 40.96 | 40.65 | 40.87 | 464,891 | +0.22(+0.54%) |
May 05, 2015 | 40.23 | 40.71 | 40.18 | 40.66 | 244,156 | +0.63(+1.56%) |
May 04, 2015 | 40.24 | 40.31 | 39.86 | 40.03 | 126,227 | -0.37(-0.91%) |
May 01, 2015 | 40.02 | 40.52 | 39.63 | 40.40 | 66,612 | +0.40(+0.99%) |
Apr 30, 2015 | 40.39 | 40.39 | 39.88 | 40.00 | 561,681 | -0.29(-0.73%) |
Apr 29, 2015 | 40.60 | 40.84 | 40.20 | 40.30 | 326,833 | -0.64(-1.57%) |
Apr 28, 2015 | 41.27 | 41.44 | 40.87 | 40.94 | 235,783 | -0.12(-0.30%) |
Apr 27, 2015 | 40.51 | 41.23 | 40.23 | 41.06 | 182,651 | +0.61(+1.50%) |
Apr 24, 2015 | 40.11 | 40.48 | 40.09 | 40.46 | 364,323 | +0.43(+1.07%) |
Apr 23, 2015 | 39.67 | 40.15 | 39.64 | 40.03 | 288,837 | +0.37(+0.93%) |
Apr 22, 2015 | 39.69 | 39.76 | 39.39 | 39.66 | 347,409 | -0.05(-0.12%) |
Apr 21, 2015 | 39.76 | 39.87 | 39.51 | 39.71 | 249,232 | +0.11(+0.29%) |
Apr 20, 2015 | 39.90 | 39.90 | 39.47 | 39.60 | 282,101 | -0.44(-1.09%) |
Apr 17, 2015 | 40.18 | 40.30 | 39.82 | 40.03 | 442,978 | -0.24(-0.59%) |
Apr 16, 2015 | 40.06 | 40.51 | 39.73 | 40.27 | 353,605 | +0.32(+0.81%) |
Apr 15, 2015 | 39.61 | 39.98 | 39.44 | 39.95 | 522,189 | +0.37(+0.93%) |
Apr 14, 2015 | 39.70 | 39.90 | 39.33 | 39.58 | 199,976 | +0.15(+0.38%) |
Apr 13, 2015 | 39.36 | 39.80 | 39.28 | 39.43 | 193,076 | -0.07(-0.17%) |
Apr 10, 2015 | 39.39 | 39.78 | 39.26 | 39.49 | 227,922 | -0.20(-0.50%) |
Apr 09, 2015 | 39.76 | 40.35 | 39.51 | 39.69 | 360,867 | +0.01(+0.02%) |
Apr 08, 2015 | 40.01 | 40.26 | 39.55 | 39.68 | 196,486 | -0.06(-0.14%) |
Apr 07, 2015 | 39.59 | 39.81 | 39.53 | 39.74 | 163,448 | +0.02(+0.05%) |
Apr 06, 2015 | 39.39 | 39.75 | 39.37 | 39.72 | 670,481 | +0.53(+1.35%) |
Apr 02, 2015 | 39.07 | 39.19 | 39.19 | 39.19 | 189,236 | +0.37(+0.95%) |