Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 38.97 | 39.43 | 38.84 | 39.25 | 594,106 | +0.66(+1.71%) |
Jun 29, 2015 | 39.85 | 39.85 | 38.51 | 38.59 | 629,911 | -1.47(-3.68%) |
Jun 26, 2015 | 39.55 | 40.10 | 39.55 | 40.06 | 627,494 | +0.51(+1.29%) |
Jun 25, 2015 | 39.40 | 39.73 | 39.25 | 39.55 | 281,642 | +0.31(+0.79%) |
Jun 24, 2015 | 39.42 | 39.70 | 39.11 | 39.24 | 528,396 | -0.40(-1.00%) |
Jun 23, 2015 | 38.93 | 39.63 | 38.93 | 39.63 | 726,640 | +0.74(+1.89%) |
Jun 22, 2015 | 38.75 | 39.25 | 38.68 | 38.90 | 349,810 | +0.45(+1.18%) |
Jun 19, 2015 | 38.65 | 38.68 | 38.31 | 38.44 | 648,304 | -0.10(-0.27%) |
Jun 18, 2015 | 38.91 | 38.99 | 38.46 | 38.55 | 470,588 | -0.16(-0.41%) |
Jun 17, 2015 | 38.64 | 39.01 | 38.27 | 38.71 | 977,530 | +0.22(+0.56%) |
Jun 16, 2015 | 37.44 | 38.56 | 37.44 | 38.49 | 537,355 | +0.74(+1.95%) |
Jun 15, 2015 | 37.57 | 37.79 | 37.09 | 37.75 | 528,442 | +0.03(+0.08%) |
Jun 12, 2015 | 37.36 | 37.77 | 37.01 | 37.73 | 578,608 | +0.43(+1.16%) |
Jun 11, 2015 | 36.89 | 37.35 | 36.83 | 37.29 | 401,067 | +0.46(+1.26%) |
Jun 10, 2015 | 36.26 | 36.83 | 36.26 | 36.83 | 302,209 | +0.77(+2.15%) |
Jun 09, 2015 | 36.07 | 36.17 | 35.53 | 36.05 | 277,483 | +0.04(+0.10%) |
Jun 08, 2015 | 36.28 | 36.41 | 35.85 | 36.02 | 345,013 | -0.17(-0.47%) |
Jun 05, 2015 | 35.92 | 36.72 | 35.52 | 36.19 | 691,532 | +0.60(+1.70%) |
Jun 04, 2015 | 34.91 | 35.71 | 34.69 | 35.58 | 524,269 | +0.68(+1.95%) |
Jun 03, 2015 | 34.67 | 35.37 | 34.54 | 34.90 | 431,836 | +0.33(+0.96%) |
Jun 02, 2015 | 34.04 | 34.69 | 33.68 | 34.57 | 386,311 | +0.42(+1.24%) |
Jun 01, 2015 | 33.80 | 34.38 | 33.48 | 34.15 | 448,360 | +0.43(+1.29%) |
May 29, 2015 | 33.94 | 33.94 | 33.42 | 33.71 | 290,762 | -0.25(-0.72%) |
May 28, 2015 | 33.59 | 34.01 | 33.53 | 33.96 | 202,175 | +0.23(+0.67%) |
May 27, 2015 | 33.68 | 33.87 | 33.51 | 33.73 | 265,665 | +0.05(+0.14%) |
May 26, 2015 | 33.67 | 33.83 | 33.33 | 33.68 | 295,144 | -0.04(-0.11%) |
May 22, 2015 | 33.50 | 33.72 | 33.72 | 33.72 | 201,021 | +0.20(+0.59%) |
May 21, 2015 | 33.35 | 33.67 | 33.17 | 33.52 | 224,817 | +0.09(+0.28%) |
May 20, 2015 | 33.71 | 33.76 | 33.40 | 33.43 | 266,954 | -0.25(-0.75%) |
May 19, 2015 | 33.87 | 33.98 | 33.59 | 33.68 | 288,615 | -0.11(-0.33%) |
May 18, 2015 | 32.90 | 34.00 | 32.90 | 33.80 | 431,489 | +0.89(+2.72%) |
May 15, 2015 | 33.03 | 33.29 | 32.67 | 32.90 | 230,714 | -0.03(-0.09%) |
May 14, 2015 | 33.04 | 33.07 | 32.66 | 32.93 | 180,593 | +0.03(+0.09%) |
May 13, 2015 | 32.99 | 33.27 | 32.70 | 32.90 | 222,539 | -0.08(-0.26%) |
May 12, 2015 | 32.63 | 33.20 | 32.19 | 32.99 | 465,816 | +0.33(+1.01%) |
May 11, 2015 | 32.58 | 32.93 | 32.55 | 32.66 | 329,249 | +0.08(+0.23%) |
May 08, 2015 | 32.82 | 32.96 | 32.43 | 32.58 | 302,480 | -0.05(-0.14%) |
May 07, 2015 | 32.30 | 32.84 | 32.25 | 32.63 | 211,420 | +0.25(+0.79%) |
May 06, 2015 | 32.89 | 32.89 | 31.98 | 32.38 | 367,817 | -0.45(-1.38%) |
May 05, 2015 | 32.76 | 33.07 | 32.66 | 32.83 | 415,426 | +0.10(+0.32%) |
May 04, 2015 | 32.44 | 32.88 | 32.36 | 32.72 | 302,793 | +0.35(+1.08%) |
May 01, 2015 | 32.06 | 32.48 | 31.88 | 32.38 | 395,037 | +0.40(+1.27%) |
Apr 30, 2015 | 32.38 | 32.69 | 31.87 | 31.97 | 709,896 | -0.54(-1.65%) |
Apr 29, 2015 | 32.19 | 32.60 | 31.99 | 32.51 | 544,210 | +0.21(+0.64%) |
Apr 28, 2015 | 31.91 | 32.49 | 31.91 | 32.30 | 441,673 | +0.33(+1.03%) |
Apr 27, 2015 | 32.54 | 32.74 | 31.83 | 31.97 | 463,901 | -0.51(-1.57%) |
Apr 24, 2015 | 32.21 | 32.68 | 31.80 | 32.48 | 471,467 | +0.27(+0.85%) |
Apr 23, 2015 | 32.18 | 32.40 | 31.89 | 32.21 | 709,628 | -0.36(-1.10%) |
Apr 22, 2015 | 31.14 | 32.93 | 31.10 | 32.56 | 1,780,141 | +2.05(+6.73%) |
Apr 21, 2015 | 31.00 | 31.14 | 30.40 | 30.51 | 717,032 | -0.46(-1.49%) |
Apr 20, 2015 | 30.65 | 31.09 | 30.65 | 30.97 | 244,536 | +0.39(+1.26%) |
Apr 17, 2015 | 31.00 | 31.07 | 30.34 | 30.59 | 518,069 | -0.56(-1.81%) |
Apr 16, 2015 | 31.02 | 31.28 | 30.85 | 31.15 | 431,001 | +0.13(+0.43%) |
Apr 15, 2015 | 31.31 | 31.31 | 30.97 | 31.02 | 423,962 | -0.16(-0.51%) |
Apr 14, 2015 | 31.35 | 31.74 | 30.94 | 31.18 | 522,148 | -0.28(-0.90%) |
Apr 13, 2015 | 31.64 | 31.83 | 31.42 | 31.46 | 282,951 | -0.17(-0.54%) |
Apr 10, 2015 | 31.80 | 31.97 | 31.57 | 31.63 | 475,644 | -0.09(-0.30%) |
Apr 09, 2015 | 31.61 | 31.75 | 31.37 | 31.73 | 417,596 | +0.03(+0.09%) |
Apr 08, 2015 | 31.78 | 31.97 | 31.41 | 31.70 | 476,016 | -0.08(-0.27%) |
Apr 07, 2015 | 31.90 | 32.22 | 31.76 | 31.78 | 296,231 | -0.21(-0.65%) |
Apr 06, 2015 | 31.91 | 32.38 | 31.76 | 31.99 | 329,346 | -0.23(-0.70%) |
Apr 02, 2015 | 32.42 | 32.22 | 32.22 | 32.22 | 440,165 | -0.19(-0.58%) |