Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 38.17 | 38.64 | 37.99 | 38.25 | 341,011 | +0.27(+0.71%) |
Jun 29, 2015 | 39.53 | 39.53 | 37.73 | 37.98 | 438,300 | -1.95(-4.88%) |
Jun 26, 2015 | 41.61 | 42.06 | 39.71 | 39.93 | 1,547,049 | -1.72(-4.13%) |
Jun 25, 2015 | 40.98 | 42.28 | 40.61 | 41.65 | 345,830 | +0.88(+2.16%) |
Jun 24, 2015 | 42.33 | 42.58 | 40.68 | 40.77 | 446,491 | -1.63(-3.84%) |
Jun 23, 2015 | 42.10 | 42.81 | 42.00 | 42.40 | 408,746 | +0.45(+1.07%) |
Jun 22, 2015 | 41.48 | 42.44 | 41.40 | 41.95 | 353,770 | +0.67(+1.62%) |
Jun 19, 2015 | 39.98 | 41.60 | 39.88 | 41.28 | 624,667 | +1.41(+3.54%) |
Jun 18, 2015 | 39.78 | 40.88 | 39.57 | 39.87 | 362,553 | +0.09(+0.23%) |
Jun 17, 2015 | 39.59 | 39.82 | 39.14 | 39.78 | 412,596 | +0.18(+0.45%) |
Jun 16, 2015 | 39.20 | 39.80 | 38.88 | 39.60 | 339,506 | +0.30(+0.76%) |
Jun 15, 2015 | 39.54 | 39.95 | 38.05 | 39.30 | 1,312,968 | -1.21(-2.99%) |
Jun 12, 2015 | 40.51 | 41.00 | 39.85 | 40.51 | 484,340 | -1.43(-3.41%) |
Jun 11, 2015 | 41.40 | 42.02 | 41.02 | 41.94 | 278,147 | +0.55(+1.33%) |
Jun 10, 2015 | 39.98 | 41.50 | 39.73 | 41.39 | 268,894 | +1.50(+3.76%) |
Jun 09, 2015 | 39.25 | 39.98 | 38.77 | 39.89 | 308,860 | +0.72(+1.84%) |
Jun 08, 2015 | 40.50 | 40.95 | 38.11 | 39.17 | 461,302 | -1.29(-3.19%) |
Jun 05, 2015 | 40.48 | 40.81 | 39.86 | 40.46 | 179,391 | -0.01(-0.02%) |
Jun 04, 2015 | 40.49 | 40.95 | 39.61 | 40.47 | 376,020 | +0.22(+0.55%) |
Jun 03, 2015 | 39.82 | 40.56 | 39.03 | 40.25 | 360,058 | +0.68(+1.72%) |
Jun 02, 2015 | 39.02 | 39.61 | 38.29 | 39.57 | 436,037 | +0.24(+0.61%) |
Jun 01, 2015 | 38.57 | 40.10 | 38.38 | 39.33 | 477,890 | +1.17(+3.07%) |
May 29, 2015 | 38.41 | 39.27 | 38.05 | 38.16 | 364,930 | -0.63(-1.62%) |
May 28, 2015 | 38.87 | 40.20 | 38.01 | 38.79 | 594,751 | +0.03(+0.08%) |
May 27, 2015 | 37.06 | 38.81 | 36.16 | 38.76 | 390,752 | +1.90(+5.15%) |
May 26, 2015 | 37.33 | 37.37 | 35.79 | 36.86 | 310,542 | -0.52(-1.39%) |
May 22, 2015 | 36.96 | 37.38 | 37.38 | 37.38 | 338,200 | +1.07(+2.95%) |
May 21, 2015 | 35.48 | 36.45 | 35.43 | 36.31 | 258,018 | +0.72(+2.02%) |
May 20, 2015 | 35.98 | 36.48 | 35.36 | 35.59 | 405,507 | -0.41(-1.14%) |
May 19, 2015 | 36.10 | 36.40 | 35.58 | 36.00 | 272,671 | -0.14(-0.39%) |
May 18, 2015 | 35.14 | 36.49 | 34.78 | 36.14 | 342,515 | +1.00(+2.85%) |
May 15, 2015 | 35.64 | 35.78 | 35.00 | 35.14 | 240,070 | -0.54(-1.51%) |
May 14, 2015 | 35.14 | 35.75 | 34.74 | 35.68 | 257,661 | +0.63(+1.80%) |
May 13, 2015 | 35.35 | 35.58 | 34.77 | 35.05 | 229,003 | -0.17(-0.48%) |
May 12, 2015 | 35.19 | 35.32 | 33.92 | 35.22 | 280,510 | -0.06(-0.17%) |
May 11, 2015 | 35.00 | 35.90 | 34.81 | 35.28 | 345,658 | +0.31(+0.89%) |
May 08, 2015 | 35.00 | 35.25 | 34.51 | 34.97 | 417,078 | +0.10(+0.29%) |
May 07, 2015 | 34.11 | 34.97 | 33.87 | 34.87 | 380,960 | +0.84(+2.47%) |
May 06, 2015 | 33.69 | 34.08 | 33.35 | 34.03 | 380,866 | +0.37(+1.10%) |
May 05, 2015 | 33.34 | 34.28 | 33.34 | 33.66 | 643,768 | +0.07(+0.21%) |
May 04, 2015 | 32.23 | 33.91 | 32.01 | 33.59 | 711,881 | +1.59(+4.97%) |
May 01, 2015 | 30.62 | 32.10 | 30.28 | 32.00 | 519,576 | +1.53(+5.02%) |
Apr 30, 2015 | 32.83 | 32.83 | 29.85 | 30.47 | 694,255 | -2.54(-7.69%) |
Apr 29, 2015 | 33.40 | 35.30 | 31.91 | 33.01 | 936,911 | +0.82(+2.55%) |
Apr 28, 2015 | 31.63 | 32.51 | 31.06 | 32.19 | 662,847 | +0.54(+1.71%) |
Apr 27, 2015 | 31.40 | 32.20 | 31.28 | 31.65 | 441,119 | +0.24(+0.76%) |
Apr 24, 2015 | 33.33 | 33.52 | 30.96 | 31.41 | 904,452 | -1.92(-5.76%) |
Apr 23, 2015 | 33.72 | 34.03 | 32.84 | 33.33 | 973,781 | -1.13(-3.28%) |
Apr 22, 2015 | 34.71 | 34.71 | 33.52 | 34.46 | 184,548 | -0.27(-0.78%) |
Apr 21, 2015 | 34.50 | 34.91 | 34.32 | 34.73 | 199,979 | +0.48(+1.40%) |
Apr 20, 2015 | 34.94 | 34.94 | 32.91 | 34.25 | 707,082 | -0.47(-1.35%) |
Apr 17, 2015 | 36.51 | 36.51 | 34.47 | 34.72 | 345,418 | -2.18(-5.91%) |
Apr 16, 2015 | 36.65 | 37.16 | 36.36 | 36.90 | 164,885 | +0.00(+0.00%) |
Apr 15, 2015 | 36.19 | 37.02 | 35.85 | 36.90 | 244,931 | +0.93(+2.59%) |
Apr 14, 2015 | 36.17 | 36.61 | 35.48 | 35.97 | 241,919 | -0.19(-0.53%) |
Apr 13, 2015 | 36.24 | 36.77 | 36.03 | 36.16 | 206,101 | -0.04(-0.11%) |
Apr 10, 2015 | 35.27 | 36.48 | 35.03 | 36.20 | 172,205 | +0.98(+2.78%) |
Apr 09, 2015 | 35.06 | 35.34 | 34.64 | 35.22 | 154,282 | +0.05(+0.14%) |
Apr 08, 2015 | 34.40 | 35.48 | 34.03 | 35.17 | 202,334 | +0.76(+2.21%) |
Apr 07, 2015 | 36.15 | 36.17 | 34.36 | 34.41 | 505,459 | -1.18(-3.32%) |
Apr 06, 2015 | 36.31 | 36.77 | 35.43 | 35.59 | 247,194 | -1.11(-3.02%) |
Apr 02, 2015 | 37.30 | 36.70 | 36.70 | 36.70 | 234,700 | -0.68(-1.82%) |