Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.76 | 37.83 | 37.15 | 37.67 | 90,875 | +0.11(+0.29%) |
Jun 29, 2015 | 38.30 | 38.68 | 37.49 | 37.56 | 41,816 | -1.07(-2.77%) |
Jun 26, 2015 | 38.41 | 38.78 | 38.32 | 38.63 | 64,568 | +0.19(+0.49%) |
Jun 25, 2015 | 38.81 | 38.84 | 38.26 | 38.44 | 55,368 | -0.13(-0.34%) |
Jun 24, 2015 | 38.60 | 38.79 | 38.38 | 38.57 | 48,761 | -0.13(-0.34%) |
Jun 23, 2015 | 38.25 | 38.84 | 38.25 | 38.70 | 53,632 | +0.44(+1.15%) |
Jun 22, 2015 | 37.79 | 38.38 | 37.60 | 38.26 | 60,421 | +0.76(+2.03%) |
Jun 19, 2015 | 37.68 | 38.27 | 37.39 | 37.50 | 169,878 | -0.34(-0.90%) |
Jun 18, 2015 | 37.54 | 38.11 | 37.36 | 37.84 | 101,708 | +0.22(+0.58%) |
Jun 17, 2015 | 37.47 | 37.81 | 37.34 | 37.62 | 77,114 | +0.10(+0.27%) |
Jun 16, 2015 | 37.66 | 37.88 | 37.38 | 37.52 | 69,566 | -0.25(-0.66%) |
Jun 15, 2015 | 38.26 | 38.57 | 37.68 | 37.77 | 63,575 | -0.96(-2.48%) |
Jun 12, 2015 | 38.93 | 39.34 | 38.55 | 38.73 | 120,000 | -0.47(-1.20%) |
Jun 11, 2015 | 38.96 | 39.42 | 38.96 | 39.20 | 69,083 | +0.19(+0.49%) |
Jun 10, 2015 | 38.71 | 39.50 | 38.71 | 39.01 | 64,456 | +0.36(+0.93%) |
Jun 09, 2015 | 38.81 | 38.82 | 38.33 | 38.65 | 82,385 | -0.23(-0.59%) |
Jun 08, 2015 | 39.00 | 39.24 | 38.67 | 38.88 | 27,941 | -0.23(-0.59%) |
Jun 05, 2015 | 39.07 | 39.16 | 38.30 | 39.11 | 63,051 | +0.05(+0.13%) |
Jun 04, 2015 | 39.00 | 39.46 | 38.90 | 39.06 | 65,917 | -0.10(-0.26%) |
Jun 03, 2015 | 38.88 | 39.39 | 38.58 | 39.16 | 57,507 | +0.37(+0.95%) |
Jun 02, 2015 | 38.30 | 38.87 | 38.30 | 38.79 | 61,716 | +0.31(+0.81%) |
Jun 01, 2015 | 39.03 | 39.20 | 38.25 | 38.48 | 105,935 | -0.62(-1.59%) |
May 29, 2015 | 38.92 | 39.18 | 37.92 | 39.10 | 231,223 | +0.10(+0.26%) |
May 28, 2015 | 39.62 | 39.67 | 38.85 | 39.00 | 145,056 | -0.76(-1.91%) |
May 27, 2015 | 39.07 | 39.90 | 38.88 | 39.76 | 70,868 | +0.77(+1.97%) |
May 26, 2015 | 38.38 | 39.06 | 38.23 | 38.99 | 86,678 | +0.34(+0.88%) |
May 22, 2015 | 39.24 | 38.65 | 38.65 | 38.65 | 126,700 | -0.18(-0.46%) |
May 21, 2015 | 38.75 | 39.20 | 38.66 | 38.83 | 50,648 | -0.03(-0.08%) |
May 20, 2015 | 38.32 | 38.95 | 38.00 | 38.86 | 85,942 | +0.52(+1.36%) |
May 19, 2015 | 39.49 | 39.49 | 37.89 | 38.34 | 66,560 | -1.06(-2.69%) |
May 18, 2015 | 39.74 | 39.81 | 39.32 | 39.40 | 42,204 | -0.29(-0.73%) |
May 15, 2015 | 39.03 | 39.77 | 39.03 | 39.69 | 73,630 | +0.57(+1.46%) |
May 14, 2015 | 39.31 | 39.60 | 39.12 | 39.12 | 47,349 | -0.27(-0.69%) |
May 13, 2015 | 39.61 | 39.72 | 39.31 | 39.39 | 80,039 | -0.21(-0.53%) |
May 12, 2015 | 38.80 | 39.71 | 38.60 | 39.60 | 115,802 | +0.72(+1.85%) |
May 11, 2015 | 38.89 | 39.08 | 38.50 | 38.88 | 85,212 | -0.14(-0.36%) |
May 08, 2015 | 39.50 | 39.50 | 38.80 | 39.02 | 125,593 | -0.14(-0.36%) |
May 07, 2015 | 38.22 | 39.62 | 38.22 | 39.16 | 166,278 | +0.69(+1.79%) |
May 06, 2015 | 38.78 | 39.09 | 38.24 | 38.47 | 281,646 | -0.33(-0.85%) |
May 05, 2015 | 38.17 | 38.91 | 38.17 | 38.80 | 236,385 | +0.47(+1.23%) |
May 04, 2015 | 37.99 | 38.45 | 37.76 | 38.33 | 274,132 | +0.34(+0.89%) |
May 01, 2015 | 38.53 | 38.86 | 37.72 | 37.99 | 270,882 | +1.06(+2.87%) |
Apr 30, 2015 | 37.59 | 37.59 | 36.81 | 36.93 | 109,900 | -0.62(-1.65%) |
Apr 29, 2015 | 37.79 | 38.11 | 37.52 | 37.55 | 122,433 | -0.51(-1.34%) |
Apr 28, 2015 | 37.73 | 38.23 | 37.73 | 38.06 | 129,852 | +0.16(+0.42%) |
Apr 27, 2015 | 37.76 | 38.30 | 37.70 | 37.90 | 110,242 | -0.03(-0.08%) |
Apr 24, 2015 | 37.58 | 38.00 | 37.42 | 37.93 | 88,091 | +0.12(+0.32%) |
Apr 23, 2015 | 37.37 | 38.40 | 37.37 | 37.81 | 124,854 | +0.13(+0.35%) |
Apr 22, 2015 | 37.09 | 37.87 | 37.00 | 37.68 | 82,200 | +0.55(+1.48%) |
Apr 21, 2015 | 36.97 | 37.46 | 36.96 | 37.13 | 70,984 | +0.09(+0.24%) |
Apr 20, 2015 | 36.84 | 37.33 | 36.70 | 37.04 | 53,597 | +0.34(+0.93%) |
Apr 17, 2015 | 37.00 | 37.16 | 36.49 | 36.70 | 73,660 | -0.49(-1.32%) |
Apr 16, 2015 | 37.44 | 37.61 | 36.98 | 37.19 | 55,881 | -0.31(-0.83%) |
Apr 15, 2015 | 37.92 | 38.05 | 37.26 | 37.50 | 91,836 | -0.26(-0.69%) |
Apr 14, 2015 | 37.04 | 37.85 | 36.81 | 37.76 | 109,254 | +0.70(+1.89%) |
Apr 13, 2015 | 37.34 | 37.80 | 37.02 | 37.06 | 81,931 | -0.41(-1.09%) |
Apr 10, 2015 | 37.72 | 38.23 | 37.38 | 37.47 | 69,085 | -0.16(-0.43%) |
Apr 09, 2015 | 37.29 | 37.97 | 37.28 | 37.63 | 108,025 | +0.08(+0.21%) |
Apr 08, 2015 | 37.45 | 37.77 | 37.12 | 37.55 | 67,987 | +0.08(+0.21%) |
Apr 07, 2015 | 37.15 | 37.84 | 37.15 | 37.47 | 88,597 | +0.10(+0.27%) |
Apr 06, 2015 | 37.01 | 37.85 | 37.01 | 37.37 | 102,967 | -0.02(-0.05%) |
Apr 02, 2015 | 36.22 | 37.39 | 37.39 | 37.39 | 134,500 | +0.97(+2.66%) |