Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 36.06 | 37.34 | 35.47 | 36.63 | 362,294 | +0.05(+0.14%) |
Jun 29, 2015 | 36.90 | 37.09 | 36.41 | 36.58 | 164,622 | -0.35(-0.95%) |
Jun 26, 2015 | 36.70 | 37.09 | 36.51 | 36.93 | 227,171 | -0.37(-0.99%) |
Jun 25, 2015 | 36.97 | 37.40 | 36.97 | 37.30 | 186,331 | -0.11(-0.29%) |
Jun 24, 2015 | 37.26 | 37.57 | 37.12 | 37.41 | 126,404 | +0.27(+0.73%) |
Jun 23, 2015 | 37.19 | 37.45 | 36.79 | 37.14 | 471,321 | -1.71(-4.40%) |
Jun 22, 2015 | 38.17 | 39.17 | 38.14 | 38.85 | 238,902 | +0.45(+1.17%) |
Jun 19, 2015 | 38.73 | 38.84 | 37.50 | 38.40 | 235,375 | -0.40(-1.03%) |
Jun 18, 2015 | 39.87 | 39.94 | 38.60 | 38.80 | 289,829 | -0.02(-0.05%) |
Jun 17, 2015 | 38.28 | 39.28 | 37.78 | 38.82 | 376,236 | +0.74(+1.94%) |
Jun 16, 2015 | 37.87 | 38.15 | 37.50 | 38.08 | 148,220 | -0.44(-1.14%) |
Jun 15, 2015 | 37.93 | 39.26 | 37.93 | 38.52 | 301,529 | +0.76(+2.01%) |
Jun 12, 2015 | 37.44 | 37.98 | 37.36 | 37.76 | 171,355 | -0.41(-1.07%) |
Jun 11, 2015 | 37.98 | 38.29 | 37.38 | 38.17 | 140,284 | +0.02(+0.05%) |
Jun 10, 2015 | 38.69 | 38.69 | 37.91 | 38.15 | 134,891 | +0.22(+0.58%) |
Jun 09, 2015 | 38.33 | 38.44 | 37.85 | 37.93 | 135,811 | -0.17(-0.45%) |
Jun 08, 2015 | 38.29 | 38.33 | 37.68 | 38.10 | 228,659 | -0.38(-0.99%) |
Jun 05, 2015 | 38.00 | 38.85 | 37.95 | 38.48 | 254,181 | -0.42(-1.08%) |
Jun 04, 2015 | 39.35 | 39.59 | 38.60 | 38.90 | 342,177 | -1.75(-4.31%) |
Jun 03, 2015 | 40.90 | 41.17 | 39.96 | 40.65 | 262,553 | -1.28(-3.05%) |
Jun 02, 2015 | 41.58 | 42.12 | 41.56 | 41.93 | 72,144 | +0.32(+0.77%) |
Jun 01, 2015 | 42.07 | 43.74 | 41.34 | 41.61 | 198,723 | +0.09(+0.22%) |
May 29, 2015 | 41.70 | 41.91 | 41.39 | 41.52 | 85,456 | +0.12(+0.29%) |
May 28, 2015 | 41.30 | 41.51 | 40.68 | 41.40 | 98,383 | +0.07(+0.17%) |
May 27, 2015 | 41.37 | 41.62 | 41.09 | 41.33 | 111,623 | -0.30(-0.72%) |
May 26, 2015 | 41.66 | 42.35 | 41.50 | 41.63 | 225,921 | -1.69(-3.90%) |
May 22, 2015 | 43.40 | 43.32 | 43.32 | 43.32 | 170,500 | -0.40(-0.90%) |
May 21, 2015 | 43.55 | 44.04 | 43.45 | 43.72 | 96,982 | +0.17(+0.38%) |
May 20, 2015 | 43.97 | 44.41 | 43.44 | 43.55 | 168,541 | -0.10(-0.23%) |
May 19, 2015 | 45.13 | 45.26 | 42.38 | 43.65 | 394,213 | -2.85(-6.13%) |
May 18, 2015 | 46.54 | 46.83 | 46.00 | 46.50 | 204,723 | +0.78(+1.71%) |
May 15, 2015 | 45.46 | 45.97 | 45.17 | 45.72 | 181,669 | +0.52(+1.15%) |
May 14, 2015 | 45.41 | 46.06 | 44.93 | 45.20 | 375,118 | +1.50(+3.43%) |
May 13, 2015 | 43.40 | 44.22 | 43.12 | 43.70 | 630,942 | +2.88(+7.04%) |
May 12, 2015 | 39.96 | 41.07 | 39.95 | 40.82 | 186,787 | +1.27(+3.22%) |
May 11, 2015 | 40.54 | 40.91 | 39.27 | 39.55 | 147,519 | -0.95(-2.35%) |
May 08, 2015 | 40.50 | 40.68 | 39.90 | 40.50 | 102,424 | +0.78(+1.96%) |
May 07, 2015 | 40.57 | 40.58 | 39.64 | 39.72 | 139,604 | -0.92(-2.26%) |
May 06, 2015 | 41.34 | 41.42 | 40.42 | 40.64 | 110,882 | -0.20(-0.49%) |
May 05, 2015 | 41.47 | 41.63 | 40.74 | 40.84 | 121,913 | +0.52(+1.29%) |
May 04, 2015 | 41.28 | 41.53 | 40.11 | 40.32 | 262,219 | +1.17(+2.99%) |
May 01, 2015 | 38.35 | 39.19 | 38.02 | 39.15 | 147,765 | +0.28(+0.72%) |
Apr 30, 2015 | 38.25 | 39.22 | 37.36 | 38.87 | 438,604 | -1.98(-4.85%) |
Apr 29, 2015 | 41.50 | 41.83 | 40.73 | 40.85 | 188,636 | -0.52(-1.26%) |
Apr 28, 2015 | 40.43 | 41.65 | 40.30 | 41.37 | 235,462 | +1.24(+3.09%) |
Apr 27, 2015 | 38.37 | 40.62 | 38.24 | 40.13 | 391,056 | +3.00(+8.08%) |
Apr 24, 2015 | 37.49 | 37.53 | 36.50 | 37.13 | 184,046 | -0.77(-2.03%) |
Apr 23, 2015 | 37.42 | 38.05 | 37.25 | 37.90 | 97,956 | +0.52(+1.39%) |
Apr 22, 2015 | 38.11 | 38.20 | 36.92 | 37.38 | 219,518 | -1.11(-2.88%) |
Apr 21, 2015 | 38.33 | 38.86 | 38.10 | 38.49 | 98,836 | +0.16(+0.42%) |
Apr 20, 2015 | 38.67 | 38.67 | 37.79 | 38.33 | 280,966 | -1.31(-3.30%) |
Apr 17, 2015 | 39.96 | 40.15 | 39.49 | 39.64 | 71,909 | -0.11(-0.28%) |
Apr 16, 2015 | 40.45 | 40.54 | 39.07 | 39.75 | 127,852 | -0.24(-0.60%) |
Apr 15, 2015 | 39.38 | 40.39 | 39.26 | 39.99 | 107,759 | +0.59(+1.51%) |
Apr 14, 2015 | 39.60 | 40.21 | 39.36 | 39.40 | 122,572 | -0.47(-1.19%) |
Apr 13, 2015 | 40.19 | 40.23 | 39.83 | 39.87 | 110,155 | -0.97(-2.38%) |
Apr 10, 2015 | 41.32 | 41.74 | 40.40 | 40.84 | 207,373 | +1.43(+3.63%) |
Apr 09, 2015 | 39.41 | 39.74 | 39.12 | 39.41 | 211,650 | -1.63(-3.97%) |
Apr 08, 2015 | 42.48 | 42.55 | 40.40 | 41.04 | 251,642 | -1.80(-4.20%) |
Apr 07, 2015 | 42.91 | 42.91 | 42.36 | 42.84 | 105,904 | -0.62(-1.43%) |
Apr 06, 2015 | 44.42 | 45.09 | 43.33 | 43.46 | 266,628 | +1.31(+3.11%) |
Apr 02, 2015 | 42.43 | 42.15 | 42.15 | 42.15 | 188,900 | -1.14(-2.63%) |