Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 36.67 | 36.67 | 35.09 | 35.75 | 150,274 | -0.49(-1.35%) |
Jun 29, 2015 | 38.09 | 38.25 | 36.22 | 36.24 | 129,022 | -2.07(-5.40%) |
Jun 26, 2015 | 38.16 | 38.48 | 37.39 | 38.31 | 709,953 | +0.36(+0.96%) |
Jun 25, 2015 | 38.77 | 38.77 | 37.73 | 37.95 | 53,278 | -0.42(-1.10%) |
Jun 24, 2015 | 38.78 | 39.40 | 38.13 | 38.37 | 62,190 | -0.31(-0.81%) |
Jun 23, 2015 | 38.26 | 38.80 | 38.23 | 38.69 | 51,546 | +0.44(+1.15%) |
Jun 22, 2015 | 39.50 | 39.50 | 38.23 | 38.25 | 43,199 | -1.46(-3.68%) |
Jun 19, 2015 | 38.39 | 39.82 | 37.91 | 39.71 | 133,195 | +1.49(+3.90%) |
Jun 18, 2015 | 38.33 | 38.61 | 38.22 | 38.22 | 51,504 | -0.13(-0.33%) |
Jun 17, 2015 | 38.22 | 38.47 | 38.06 | 38.34 | 49,433 | +0.10(+0.26%) |
Jun 16, 2015 | 38.04 | 38.54 | 37.59 | 38.25 | 85,867 | +0.35(+0.93%) |
Jun 15, 2015 | 37.75 | 38.15 | 37.27 | 37.89 | 109,618 | +0.06(+0.16%) |
Jun 12, 2015 | 38.56 | 38.84 | 37.34 | 37.83 | 129,482 | -1.01(-2.60%) |
Jun 11, 2015 | 39.07 | 39.43 | 38.36 | 38.84 | 157,270 | +0.12(+0.30%) |
Jun 10, 2015 | 38.72 | 40.13 | 37.59 | 38.73 | 144,189 | +0.08(+0.20%) |
Jun 09, 2015 | 38.14 | 40.37 | 38.04 | 38.65 | 171,204 | +0.65(+1.70%) |
Jun 08, 2015 | 40.12 | 40.34 | 37.90 | 38.00 | 143,582 | -1.98(-4.95%) |
Jun 05, 2015 | 38.10 | 40.70 | 37.26 | 39.98 | 178,430 | +2.25(+5.95%) |
Jun 04, 2015 | 41.57 | 41.68 | 37.29 | 37.74 | 313,376 | -4.04(-9.67%) |
Jun 03, 2015 | 41.18 | 42.06 | 41.18 | 41.78 | 76,864 | +0.58(+1.40%) |
Jun 02, 2015 | 41.08 | 42.02 | 40.37 | 41.20 | 27,172 | +0.24(+0.57%) |
Jun 01, 2015 | 40.66 | 41.37 | 40.28 | 40.96 | 47,462 | +0.37(+0.92%) |
May 29, 2015 | 40.72 | 40.95 | 39.97 | 40.59 | 52,952 | -0.15(-0.36%) |
May 28, 2015 | 41.12 | 41.12 | 40.15 | 40.74 | 59,939 | -0.50(-1.21%) |
May 27, 2015 | 41.30 | 41.66 | 40.28 | 41.24 | 48,270 | -0.21(-0.50%) |
May 26, 2015 | 41.65 | 42.05 | 41.34 | 41.44 | 39,148 | -0.40(-0.96%) |
May 22, 2015 | 41.62 | 41.84 | 41.84 | 41.84 | 27,736 | +0.05(+0.12%) |
May 21, 2015 | 41.19 | 41.83 | 41.12 | 41.80 | 43,730 | +0.60(+1.45%) |
May 20, 2015 | 40.80 | 41.32 | 40.14 | 41.20 | 45,044 | +0.45(+1.11%) |
May 19, 2015 | 41.43 | 41.90 | 40.17 | 40.75 | 36,921 | -0.76(-1.82%) |
May 18, 2015 | 40.29 | 41.91 | 39.86 | 41.50 | 84,310 | +1.18(+2.92%) |
May 15, 2015 | 39.22 | 40.34 | 39.01 | 40.32 | 67,288 | +1.12(+2.85%) |
May 14, 2015 | 38.11 | 39.47 | 37.42 | 39.21 | 143,940 | +1.15(+3.01%) |
May 13, 2015 | 35.22 | 38.73 | 35.22 | 38.06 | 126,326 | +3.22(+9.23%) |
May 12, 2015 | 35.79 | 35.92 | 34.37 | 34.84 | 53,596 | -1.14(-3.16%) |
May 11, 2015 | 35.61 | 36.15 | 35.60 | 35.98 | 35,340 | +0.25(+0.71%) |
May 08, 2015 | 35.66 | 36.28 | 35.47 | 35.73 | 32,173 | +0.07(+0.19%) |
May 07, 2015 | 37.05 | 37.05 | 35.41 | 35.66 | 45,414 | -1.63(-4.37%) |
May 06, 2015 | 37.95 | 38.37 | 36.85 | 37.28 | 37,245 | -0.81(-2.14%) |
May 05, 2015 | 39.29 | 39.40 | 37.54 | 38.10 | 35,688 | -1.27(-3.24%) |
May 04, 2015 | 38.43 | 40.18 | 38.43 | 39.37 | 51,304 | +0.76(+1.98%) |
May 01, 2015 | 39.13 | 39.37 | 38.22 | 38.61 | 54,003 | -0.36(-0.93%) |
Apr 30, 2015 | 38.68 | 39.06 | 38.47 | 38.97 | 57,633 | +0.19(+0.48%) |
Apr 29, 2015 | 38.74 | 39.06 | 38.26 | 38.78 | 40,440 | -0.08(-0.20%) |
Apr 28, 2015 | 39.13 | 39.17 | 38.62 | 38.86 | 40,650 | -0.20(-0.50%) |
Apr 27, 2015 | 40.98 | 41.12 | 38.30 | 39.06 | 63,226 | -2.07(-5.03%) |
Apr 24, 2015 | 41.03 | 41.23 | 40.50 | 41.13 | 47,239 | -0.07(-0.17%) |
Apr 23, 2015 | 40.50 | 41.35 | 40.30 | 41.20 | 54,283 | +0.38(+0.94%) |
Apr 22, 2015 | 39.63 | 40.85 | 39.62 | 40.81 | 47,358 | +1.02(+2.56%) |
Apr 21, 2015 | 39.87 | 40.11 | 39.36 | 39.79 | 76,868 | -0.24(-0.59%) |
Apr 20, 2015 | 41.13 | 41.33 | 39.72 | 40.03 | 45,180 | -1.30(-3.16%) |
Apr 17, 2015 | 41.23 | 41.62 | 40.98 | 41.33 | 57,030 | -0.21(-0.50%) |
Apr 16, 2015 | 43.05 | 43.33 | 41.09 | 41.54 | 134,313 | -1.67(-3.86%) |
Apr 15, 2015 | 43.83 | 44.23 | 43.21 | 43.21 | 131,387 | -0.71(-1.61%) |
Apr 14, 2015 | 42.80 | 44.49 | 41.89 | 43.91 | 136,587 | +1.09(+2.54%) |
Apr 13, 2015 | 42.72 | 43.04 | 42.49 | 42.82 | 28,100 | +0.11(+0.25%) |
Apr 10, 2015 | 42.68 | 43.15 | 42.38 | 42.72 | 57,903 | +0.04(+0.09%) |
Apr 09, 2015 | 42.82 | 43.41 | 41.77 | 42.68 | 97,413 | -0.32(-0.75%) |
Apr 08, 2015 | 43.61 | 43.83 | 42.82 | 43.00 | 81,663 | -0.78(-1.79%) |
Apr 07, 2015 | 44.15 | 44.15 | 43.49 | 43.79 | 38,319 | -0.36(-0.82%) |
Apr 06, 2015 | 44.23 | 44.23 | 43.45 | 44.15 | 59,450 | +0.02(+0.04%) |
Apr 02, 2015 | 44.26 | 44.13 | 44.13 | 44.13 | 53,230 | -0.16(-0.35%) |