Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 36.93 | 36.97 | 36.60 | 36.82 | 1,987,974 | +0.32(+0.86%) |
Jun 29, 2015 | 36.82 | 37.07 | 36.47 | 36.51 | 1,359,643 | -0.76(-2.03%) |
Jun 26, 2015 | 37.21 | 37.30 | 36.92 | 37.26 | 1,975,553 | +0.20(+0.54%) |
Jun 25, 2015 | 37.82 | 37.82 | 37.04 | 37.06 | 1,164,492 | -0.36(-0.97%) |
Jun 24, 2015 | 37.77 | 37.82 | 37.42 | 37.43 | 1,247,668 | -0.41(-1.09%) |
Jun 23, 2015 | 37.96 | 37.99 | 37.76 | 37.84 | 1,147,931 | -0.04(-0.10%) |
Jun 22, 2015 | 37.85 | 38.01 | 37.70 | 37.88 | 1,403,557 | +0.33(+0.87%) |
Jun 19, 2015 | 37.65 | 37.86 | 37.51 | 37.55 | 1,693,147 | -0.36(-0.96%) |
Jun 18, 2015 | 37.96 | 38.09 | 37.75 | 37.91 | 1,729,994 | +0.17(+0.46%) |
Jun 17, 2015 | 38.02 | 38.07 | 37.72 | 37.74 | 1,377,926 | -0.07(-0.18%) |
Jun 16, 2015 | 37.70 | 37.94 | 37.64 | 37.81 | 1,493,150 | +0.03(+0.08%) |
Jun 15, 2015 | 37.91 | 38.09 | 37.59 | 37.78 | 1,236,385 | -0.48(-1.25%) |
Jun 12, 2015 | 38.57 | 38.57 | 38.13 | 38.26 | 929,257 | -0.44(-1.14%) |
Jun 11, 2015 | 38.85 | 38.93 | 38.58 | 38.70 | 850,749 | -0.11(-0.30%) |
Jun 10, 2015 | 38.15 | 38.91 | 38.05 | 38.81 | 1,379,212 | +0.89(+2.34%) |
Jun 09, 2015 | 37.96 | 38.24 | 37.86 | 37.92 | 964,060 | -0.06(-0.15%) |
Jun 08, 2015 | 38.32 | 38.48 | 37.98 | 37.98 | 1,048,759 | -0.39(-1.02%) |
Jun 05, 2015 | 38.53 | 38.71 | 38.32 | 38.37 | 1,052,973 | -0.01(-0.03%) |
Jun 04, 2015 | 38.78 | 38.90 | 38.32 | 38.38 | 1,051,036 | -0.56(-1.45%) |
Jun 03, 2015 | 38.67 | 39.12 | 38.43 | 38.95 | 1,186,786 | +0.29(+0.74%) |
Jun 02, 2015 | 38.21 | 38.86 | 38.15 | 38.66 | 1,202,328 | +0.40(+1.05%) |
Jun 01, 2015 | 38.45 | 38.58 | 38.11 | 38.26 | 1,098,845 | -0.11(-0.27%) |
May 29, 2015 | 38.56 | 38.56 | 38.23 | 38.36 | 2,365,743 | -0.20(-0.52%) |
May 28, 2015 | 38.31 | 38.61 | 38.09 | 38.57 | 947,747 | +0.16(+0.40%) |
May 27, 2015 | 38.25 | 38.48 | 38.08 | 38.41 | 896,216 | +0.17(+0.45%) |
May 26, 2015 | 38.70 | 38.86 | 38.20 | 38.24 | 1,258,545 | -0.62(-1.60%) |
May 22, 2015 | 39.06 | 38.86 | 38.86 | 38.86 | 642,887 | -0.33(-0.85%) |
May 21, 2015 | 39.26 | 39.40 | 39.15 | 39.19 | 928,487 | -0.11(-0.29%) |
May 20, 2015 | 39.41 | 39.41 | 39.07 | 39.31 | 1,082,036 | +0.07(+0.17%) |
May 19, 2015 | 39.22 | 39.22 | 39.05 | 39.24 | 996,100 | +0.05(+0.12%) |
May 18, 2015 | 38.81 | 39.28 | 38.78 | 39.19 | 959,772 | +0.39(+1.01%) |
May 15, 2015 | 39.02 | 39.14 | 38.79 | 38.80 | 1,086,864 | -0.25(-0.64%) |
May 14, 2015 | 38.93 | 39.07 | 38.70 | 39.05 | 1,135,698 | +0.31(+0.81%) |
May 13, 2015 | 39.09 | 39.18 | 38.69 | 38.73 | 1,383,161 | -0.36(-0.93%) |
May 12, 2015 | 39.14 | 39.35 | 38.97 | 39.10 | 712,322 | -0.19(-0.49%) |
May 11, 2015 | 39.50 | 39.55 | 39.16 | 39.29 | 1,397,636 | -0.26(-0.65%) |
May 08, 2015 | 39.60 | 39.69 | 39.25 | 39.55 | 1,093,657 | +0.19(+0.49%) |
May 07, 2015 | 39.25 | 39.58 | 38.96 | 39.35 | 785,949 | +0.12(+0.32%) |
May 06, 2015 | 39.53 | 39.60 | 39.02 | 39.23 | 674,425 | -0.17(-0.44%) |
May 05, 2015 | 39.69 | 39.91 | 39.31 | 39.40 | 913,082 | -0.38(-0.96%) |
May 04, 2015 | 39.72 | 40.06 | 39.46 | 39.78 | 841,256 | -0.06(-0.14%) |
May 01, 2015 | 39.99 | 40.09 | 39.66 | 39.84 | 698,087 | +0.09(+0.22%) |
Apr 30, 2015 | 39.94 | 40.08 | 39.59 | 39.76 | 759,488 | -0.24(-0.60%) |
Apr 29, 2015 | 39.87 | 40.23 | 39.71 | 39.99 | 600,391 | -0.07(-0.17%) |
Apr 28, 2015 | 39.50 | 40.07 | 39.50 | 40.06 | 585,153 | +0.51(+1.28%) |
Apr 27, 2015 | 39.78 | 39.84 | 39.51 | 39.56 | 810,617 | -0.18(-0.46%) |
Apr 24, 2015 | 39.68 | 39.89 | 39.57 | 39.74 | 515,446 | -0.03(-0.07%) |
Apr 23, 2015 | 39.42 | 39.93 | 39.39 | 39.77 | 623,467 | +0.28(+0.70%) |
Apr 22, 2015 | 39.38 | 39.56 | 38.98 | 39.49 | 855,901 | +0.14(+0.36%) |
Apr 21, 2015 | 40.10 | 40.27 | 39.30 | 39.35 | 812,528 | -0.66(-1.65%) |
Apr 20, 2015 | 40.03 | 40.33 | 39.96 | 40.00 | 903,499 | +0.06(+0.14%) |
Apr 17, 2015 | 40.05 | 40.19 | 39.76 | 39.95 | 975,610 | -0.38(-0.95%) |
Apr 16, 2015 | 40.37 | 40.49 | 40.05 | 40.33 | 1,089,051 | -0.15(-0.38%) |
Apr 15, 2015 | 39.82 | 40.66 | 39.78 | 40.48 | 1,230,386 | +0.72(+1.80%) |
Apr 14, 2015 | 39.56 | 39.88 | 39.52 | 39.77 | 1,188,524 | +0.13(+0.34%) |
Apr 13, 2015 | 39.26 | 39.69 | 39.26 | 39.63 | 665,491 | +0.32(+0.83%) |
Apr 10, 2015 | 39.56 | 39.67 | 39.19 | 39.31 | 582,956 | -0.26(-0.65%) |
Apr 09, 2015 | 39.53 | 39.61 | 39.23 | 39.56 | 829,426 | -0.08(-0.19%) |
Apr 08, 2015 | 39.57 | 39.94 | 39.47 | 39.64 | 836,971 | +0.17(+0.44%) |
Apr 07, 2015 | 39.63 | 39.68 | 39.44 | 39.47 | 842,805 | -0.18(-0.46%) |
Apr 06, 2015 | 39.01 | 39.82 | 38.95 | 39.65 | 1,045,609 | +0.36(+0.92%) |
Apr 02, 2015 | 38.51 | 39.29 | 39.29 | 39.29 | 1,140,084 | +0.69(+1.78%) |