Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 36.86 | 36.89 | 36.52 | 36.75 | 1,991,975 | +0.31(+0.86%) |
Jun 29, 2015 | 36.74 | 37.00 | 36.40 | 36.44 | 1,362,379 | -0.75(-2.03%) |
Jun 26, 2015 | 37.13 | 37.23 | 36.85 | 37.19 | 1,979,529 | +0.20(+0.54%) |
Jun 25, 2015 | 37.74 | 37.74 | 36.96 | 36.99 | 1,166,836 | -0.36(-0.97%) |
Jun 24, 2015 | 37.70 | 37.74 | 37.34 | 37.35 | 1,250,179 | -0.41(-1.09%) |
Jun 23, 2015 | 37.89 | 37.92 | 37.69 | 37.76 | 1,150,242 | -0.04(-0.10%) |
Jun 22, 2015 | 37.77 | 37.93 | 37.62 | 37.80 | 1,406,381 | +0.32(+0.87%) |
Jun 19, 2015 | 37.57 | 37.78 | 37.44 | 37.48 | 1,696,555 | -0.36(-0.96%) |
Jun 18, 2015 | 37.89 | 38.01 | 37.67 | 37.84 | 1,733,475 | +0.17(+0.46%) |
Jun 17, 2015 | 37.94 | 37.99 | 37.65 | 37.67 | 1,380,699 | -0.07(-0.18%) |
Jun 16, 2015 | 37.62 | 37.87 | 37.56 | 37.73 | 1,496,155 | +0.03(+0.08%) |
Jun 15, 2015 | 37.83 | 38.01 | 37.51 | 37.71 | 1,238,873 | -0.48(-1.25%) |
Jun 12, 2015 | 38.49 | 38.49 | 38.05 | 38.18 | 931,127 | -0.44(-1.14%) |
Jun 11, 2015 | 38.77 | 38.85 | 38.51 | 38.62 | 852,461 | -0.11(-0.30%) |
Jun 10, 2015 | 38.08 | 38.83 | 37.97 | 38.74 | 1,381,988 | +0.89(+2.34%) |
Jun 09, 2015 | 37.89 | 38.16 | 37.78 | 37.85 | 966,000 | -0.06(-0.15%) |
Jun 08, 2015 | 38.24 | 38.40 | 37.91 | 37.91 | 1,050,869 | -0.39(-1.02%) |
Jun 05, 2015 | 38.45 | 38.63 | 38.24 | 38.30 | 1,055,092 | -0.01(-0.03%) |
Jun 04, 2015 | 38.70 | 38.82 | 38.24 | 38.31 | 1,053,152 | -0.56(-1.45%) |
Jun 03, 2015 | 38.59 | 39.04 | 38.35 | 38.87 | 1,189,174 | +0.29(+0.74%) |
Jun 02, 2015 | 38.13 | 38.78 | 38.08 | 38.58 | 1,204,748 | +0.40(+1.05%) |
Jun 01, 2015 | 38.37 | 38.51 | 38.03 | 38.18 | 1,101,057 | -0.11(-0.27%) |
May 29, 2015 | 38.48 | 38.48 | 38.15 | 38.29 | 2,370,505 | -0.20(-0.52%) |
May 28, 2015 | 38.23 | 38.54 | 38.01 | 38.49 | 949,655 | +0.16(+0.41%) |
May 27, 2015 | 38.17 | 38.40 | 38.01 | 38.33 | 898,030 | +0.17(+0.45%) |
May 26, 2015 | 38.62 | 38.78 | 38.12 | 38.16 | 1,261,094 | -0.62(-1.60%) |
May 22, 2015 | 38.98 | 38.78 | 38.78 | 38.78 | 644,189 | -0.33(-0.85%) |
May 21, 2015 | 39.18 | 39.32 | 39.08 | 39.11 | 930,367 | -0.11(-0.29%) |
May 20, 2015 | 39.33 | 39.33 | 38.99 | 39.23 | 1,084,227 | +0.07(+0.17%) |
May 19, 2015 | 39.14 | 39.14 | 38.97 | 39.16 | 998,117 | +0.05(+0.12%) |
May 18, 2015 | 38.73 | 39.20 | 38.70 | 39.11 | 961,716 | +0.39(+1.01%) |
May 15, 2015 | 38.94 | 39.06 | 38.71 | 38.72 | 1,089,065 | -0.25(-0.64%) |
May 14, 2015 | 38.86 | 38.99 | 38.62 | 38.97 | 1,137,998 | +0.31(+0.81%) |
May 13, 2015 | 39.01 | 39.10 | 38.61 | 38.66 | 1,385,962 | -0.36(-0.93%) |
May 12, 2015 | 39.06 | 39.27 | 38.89 | 39.02 | 713,765 | -0.19(-0.49%) |
May 11, 2015 | 39.42 | 39.47 | 39.08 | 39.21 | 1,400,466 | -0.26(-0.65%) |
May 08, 2015 | 39.52 | 39.61 | 39.17 | 39.47 | 1,095,872 | +0.19(+0.49%) |
May 07, 2015 | 39.17 | 39.50 | 38.88 | 39.28 | 787,541 | +0.12(+0.32%) |
May 06, 2015 | 39.45 | 39.52 | 38.94 | 39.15 | 675,791 | -0.17(-0.44%) |
May 05, 2015 | 39.61 | 39.83 | 39.23 | 39.32 | 914,931 | -0.38(-0.96%) |
May 04, 2015 | 39.64 | 39.98 | 39.38 | 39.70 | 842,959 | -0.06(-0.14%) |
May 01, 2015 | 39.91 | 40.01 | 39.58 | 39.76 | 699,501 | +0.09(+0.22%) |
Apr 30, 2015 | 39.86 | 40.00 | 39.51 | 39.68 | 761,026 | -0.24(-0.60%) |
Apr 29, 2015 | 39.79 | 40.15 | 39.63 | 39.91 | 601,607 | -0.07(-0.17%) |
Apr 28, 2015 | 39.42 | 39.99 | 39.42 | 39.98 | 586,338 | +0.51(+1.28%) |
Apr 27, 2015 | 39.70 | 39.76 | 39.43 | 39.48 | 812,258 | -0.18(-0.46%) |
Apr 24, 2015 | 39.60 | 39.81 | 39.49 | 39.66 | 516,490 | -0.03(-0.07%) |
Apr 23, 2015 | 39.34 | 39.85 | 39.31 | 39.69 | 624,729 | +0.28(+0.70%) |
Apr 22, 2015 | 39.30 | 39.49 | 38.90 | 39.41 | 857,635 | +0.14(+0.36%) |
Apr 21, 2015 | 40.02 | 40.19 | 39.22 | 39.27 | 814,173 | -0.66(-1.65%) |
Apr 20, 2015 | 39.95 | 40.25 | 39.88 | 39.92 | 905,329 | +0.06(+0.14%) |
Apr 17, 2015 | 39.97 | 40.10 | 39.68 | 39.87 | 977,585 | -0.38(-0.95%) |
Apr 16, 2015 | 40.29 | 40.41 | 39.97 | 40.25 | 1,091,256 | -0.15(-0.38%) |
Apr 15, 2015 | 39.74 | 40.58 | 39.70 | 40.40 | 1,232,878 | +0.71(+1.80%) |
Apr 14, 2015 | 39.49 | 39.80 | 39.44 | 39.69 | 1,190,931 | +0.13(+0.34%) |
Apr 13, 2015 | 39.18 | 39.61 | 39.18 | 39.55 | 666,839 | +0.32(+0.83%) |
Apr 10, 2015 | 39.48 | 39.59 | 39.11 | 39.23 | 584,136 | -0.26(-0.65%) |
Apr 09, 2015 | 39.45 | 39.53 | 39.15 | 39.49 | 831,105 | -0.08(-0.19%) |
Apr 08, 2015 | 39.49 | 39.86 | 39.39 | 39.56 | 838,666 | +0.17(+0.44%) |
Apr 07, 2015 | 39.55 | 39.60 | 39.36 | 39.39 | 844,512 | -0.18(-0.46%) |
Apr 06, 2015 | 38.93 | 39.74 | 38.88 | 39.57 | 1,047,726 | +0.36(+0.92%) |
Apr 02, 2015 | 38.44 | 39.21 | 39.21 | 39.21 | 1,142,392 | +0.69(+1.78%) |