Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 36.93 | 36.97 | 36.60 | 36.82 | 1,987,979 | +0.32(+0.86%) |
Jun 29, 2015 | 36.82 | 37.07 | 36.47 | 36.51 | 1,359,646 | -0.76(-2.03%) |
Jun 26, 2015 | 37.21 | 37.30 | 36.92 | 37.26 | 1,975,558 | +0.20(+0.54%) |
Jun 25, 2015 | 37.82 | 37.82 | 37.04 | 37.06 | 1,164,495 | -0.36(-0.97%) |
Jun 24, 2015 | 37.77 | 37.82 | 37.42 | 37.43 | 1,247,671 | -0.41(-1.09%) |
Jun 23, 2015 | 37.96 | 37.99 | 37.76 | 37.84 | 1,147,934 | -0.04(-0.10%) |
Jun 22, 2015 | 37.85 | 38.01 | 37.70 | 37.88 | 1,403,560 | +0.33(+0.87%) |
Jun 19, 2015 | 37.65 | 37.86 | 37.51 | 37.55 | 1,693,151 | -0.36(-0.96%) |
Jun 18, 2015 | 37.96 | 38.09 | 37.75 | 37.91 | 1,729,998 | +0.17(+0.46%) |
Jun 17, 2015 | 38.02 | 38.07 | 37.72 | 37.74 | 1,377,929 | -0.07(-0.18%) |
Jun 16, 2015 | 37.69 | 37.94 | 37.64 | 37.81 | 1,493,154 | +0.03(+0.08%) |
Jun 15, 2015 | 37.91 | 38.09 | 37.59 | 37.78 | 1,236,388 | -0.48(-1.25%) |
Jun 12, 2015 | 38.57 | 38.57 | 38.13 | 38.26 | 929,259 | -0.44(-1.14%) |
Jun 11, 2015 | 38.85 | 38.93 | 38.58 | 38.70 | 850,751 | -0.11(-0.30%) |
Jun 10, 2015 | 38.15 | 38.91 | 38.05 | 38.81 | 1,379,216 | +0.89(+2.34%) |
Jun 09, 2015 | 37.96 | 38.24 | 37.86 | 37.92 | 964,062 | -0.06(-0.15%) |
Jun 08, 2015 | 38.32 | 38.48 | 37.98 | 37.98 | 1,048,761 | -0.39(-1.02%) |
Jun 05, 2015 | 38.53 | 38.71 | 38.32 | 38.37 | 1,052,975 | -0.01(-0.03%) |
Jun 04, 2015 | 38.78 | 38.90 | 38.32 | 38.38 | 1,051,039 | -0.56(-1.45%) |
Jun 03, 2015 | 38.67 | 39.12 | 38.43 | 38.95 | 1,186,788 | +0.29(+0.74%) |
Jun 02, 2015 | 38.21 | 38.86 | 38.15 | 38.66 | 1,202,331 | +0.40(+1.05%) |
Jun 01, 2015 | 38.45 | 38.58 | 38.11 | 38.26 | 1,098,848 | -0.11(-0.27%) |
May 29, 2015 | 38.56 | 38.56 | 38.23 | 38.36 | 2,365,749 | -0.20(-0.52%) |
May 28, 2015 | 38.31 | 38.61 | 38.09 | 38.57 | 947,749 | +0.16(+0.40%) |
May 27, 2015 | 38.25 | 38.48 | 38.08 | 38.41 | 896,218 | +0.17(+0.45%) |
May 26, 2015 | 38.70 | 38.86 | 38.20 | 38.24 | 1,258,548 | -0.62(-1.60%) |
May 22, 2015 | 39.06 | 38.86 | 38.86 | 38.86 | 642,889 | -0.33(-0.85%) |
May 21, 2015 | 39.26 | 39.40 | 39.15 | 39.19 | 928,489 | -0.11(-0.29%) |
May 20, 2015 | 39.41 | 39.41 | 39.07 | 39.31 | 1,082,039 | +0.07(+0.17%) |
May 19, 2015 | 39.22 | 39.22 | 39.05 | 39.24 | 996,102 | +0.05(+0.12%) |
May 18, 2015 | 38.81 | 39.28 | 38.78 | 39.19 | 959,774 | +0.39(+1.01%) |
May 15, 2015 | 39.02 | 39.14 | 38.79 | 38.80 | 1,086,866 | -0.25(-0.64%) |
May 14, 2015 | 38.93 | 39.07 | 38.70 | 39.05 | 1,135,701 | +0.32(+0.81%) |
May 13, 2015 | 39.09 | 39.18 | 38.69 | 38.73 | 1,383,164 | -0.36(-0.93%) |
May 12, 2015 | 39.14 | 39.35 | 38.97 | 39.10 | 712,324 | -0.19(-0.49%) |
May 11, 2015 | 39.50 | 39.55 | 39.16 | 39.29 | 1,397,639 | -0.26(-0.65%) |
May 08, 2015 | 39.60 | 39.69 | 39.25 | 39.55 | 1,093,660 | +0.19(+0.49%) |
May 07, 2015 | 39.25 | 39.58 | 38.96 | 39.35 | 785,951 | +0.12(+0.32%) |
May 06, 2015 | 39.53 | 39.60 | 39.02 | 39.23 | 674,427 | -0.17(-0.44%) |
May 05, 2015 | 39.69 | 39.91 | 39.31 | 39.40 | 913,084 | -0.38(-0.96%) |
May 04, 2015 | 39.72 | 40.06 | 39.46 | 39.78 | 841,258 | -0.06(-0.14%) |
May 01, 2015 | 39.99 | 40.09 | 39.66 | 39.84 | 698,089 | +0.09(+0.22%) |
Apr 30, 2015 | 39.94 | 40.08 | 39.59 | 39.76 | 759,490 | -0.24(-0.60%) |
Apr 29, 2015 | 39.87 | 40.23 | 39.71 | 39.99 | 600,392 | -0.07(-0.17%) |
Apr 28, 2015 | 39.50 | 40.07 | 39.50 | 40.06 | 585,155 | +0.51(+1.28%) |
Apr 27, 2015 | 39.78 | 39.84 | 39.51 | 39.56 | 810,618 | -0.18(-0.46%) |
Apr 24, 2015 | 39.68 | 39.89 | 39.57 | 39.74 | 515,448 | -0.03(-0.07%) |
Apr 23, 2015 | 39.42 | 39.93 | 39.39 | 39.77 | 623,468 | +0.28(+0.70%) |
Apr 22, 2015 | 39.38 | 39.56 | 38.98 | 39.49 | 855,904 | +0.14(+0.36%) |
Apr 21, 2015 | 40.10 | 40.27 | 39.30 | 39.35 | 812,530 | -0.66(-1.65%) |
Apr 20, 2015 | 40.03 | 40.33 | 39.96 | 40.00 | 903,501 | +0.06(+0.14%) |
Apr 17, 2015 | 40.05 | 40.19 | 39.76 | 39.95 | 975,612 | -0.38(-0.95%) |
Apr 16, 2015 | 40.37 | 40.49 | 40.05 | 40.33 | 1,089,053 | -0.15(-0.38%) |
Apr 15, 2015 | 39.82 | 40.66 | 39.78 | 40.48 | 1,230,389 | +0.72(+1.80%) |
Apr 14, 2015 | 39.56 | 39.88 | 39.52 | 39.77 | 1,188,527 | +0.13(+0.34%) |
Apr 13, 2015 | 39.26 | 39.69 | 39.26 | 39.63 | 665,493 | +0.32(+0.83%) |
Apr 10, 2015 | 39.56 | 39.67 | 39.19 | 39.31 | 582,957 | -0.26(-0.65%) |
Apr 09, 2015 | 39.53 | 39.61 | 39.23 | 39.56 | 829,428 | -0.08(-0.19%) |
Apr 08, 2015 | 39.57 | 39.94 | 39.47 | 39.64 | 836,973 | +0.17(+0.44%) |
Apr 07, 2015 | 39.63 | 39.68 | 39.44 | 39.47 | 842,807 | -0.18(-0.46%) |
Apr 06, 2015 | 39.01 | 39.82 | 38.95 | 39.65 | 1,045,611 | +0.36(+0.92%) |
Apr 02, 2015 | 38.51 | 39.29 | 39.29 | 39.29 | 1,140,086 | +0.69(+1.78%) |