Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 36.79 | 37.10 | 36.45 | 36.67 | 774,896 | +0.23(+0.63%) |
Jun 29, 2015 | 36.50 | 37.48 | 36.25 | 36.44 | 1,102,969 | -0.26(-0.71%) |
Jun 26, 2015 | 38.41 | 38.41 | 36.51 | 36.70 | 2,080,277 | -1.72(-4.48%) |
Jun 25, 2015 | 38.36 | 38.97 | 38.00 | 38.42 | 469,431 | +0.22(+0.58%) |
Jun 24, 2015 | 38.48 | 38.64 | 38.16 | 38.20 | 382,878 | -0.27(-0.70%) |
Jun 23, 2015 | 38.77 | 38.98 | 38.41 | 38.47 | 564,603 | -0.29(-0.75%) |
Jun 22, 2015 | 38.46 | 38.97 | 38.29 | 38.76 | 672,810 | +0.41(+1.07%) |
Jun 19, 2015 | 38.45 | 38.60 | 38.09 | 38.35 | 551,639 | +0.00(+0.00%) |
Jun 18, 2015 | 37.76 | 38.41 | 37.64 | 38.35 | 580,266 | +0.66(+1.75%) |
Jun 17, 2015 | 38.09 | 38.58 | 37.67 | 37.69 | 598,163 | -0.31(-0.82%) |
Jun 16, 2015 | 37.54 | 38.44 | 37.51 | 38.00 | 251,320 | +0.22(+0.58%) |
Jun 15, 2015 | 37.49 | 37.84 | 37.04 | 37.78 | 373,197 | -0.08(-0.21%) |
Jun 12, 2015 | 38.30 | 38.56 | 37.52 | 37.86 | 504,347 | -0.62(-1.61%) |
Jun 11, 2015 | 38.96 | 39.29 | 38.35 | 38.48 | 327,539 | -0.52(-1.33%) |
Jun 10, 2015 | 39.08 | 39.43 | 38.60 | 39.00 | 409,526 | +0.38(+0.98%) |
Jun 09, 2015 | 39.40 | 39.84 | 38.38 | 38.62 | 537,613 | -0.97(-2.45%) |
Jun 08, 2015 | 40.52 | 40.61 | 39.04 | 39.59 | 628,916 | -1.11(-2.73%) |
Jun 05, 2015 | 39.42 | 40.70 | 39.13 | 40.70 | 375,689 | +1.28(+3.25%) |
Jun 04, 2015 | 39.90 | 40.30 | 39.31 | 39.42 | 439,049 | -0.56(-1.40%) |
Jun 03, 2015 | 39.12 | 40.25 | 39.10 | 39.98 | 402,599 | +0.65(+1.65%) |
Jun 02, 2015 | 40.20 | 40.30 | 39.13 | 39.33 | 965,294 | -0.87(-2.16%) |
Jun 01, 2015 | 40.47 | 40.47 | 39.20 | 40.20 | 745,621 | +0.12(+0.30%) |
May 29, 2015 | 40.34 | 40.58 | 39.75 | 40.08 | 217,005 | -0.30(-0.74%) |
May 28, 2015 | 40.44 | 40.68 | 40.16 | 40.38 | 409,814 | -0.06(-0.15%) |
May 27, 2015 | 40.15 | 40.55 | 39.87 | 40.44 | 289,190 | +0.41(+1.02%) |
May 26, 2015 | 40.27 | 40.80 | 39.78 | 40.03 | 215,726 | -0.38(-0.94%) |
May 22, 2015 | 40.50 | 40.41 | 40.41 | 40.41 | 176,600 | -0.30(-0.74%) |
May 21, 2015 | 40.81 | 40.94 | 40.40 | 40.71 | 324,265 | +0.06(+0.15%) |
May 20, 2015 | 40.56 | 40.66 | 39.96 | 40.65 | 192,328 | +0.30(+0.74%) |
May 19, 2015 | 40.64 | 40.66 | 40.13 | 40.35 | 262,193 | -0.45(-1.10%) |
May 18, 2015 | 40.14 | 40.80 | 39.76 | 40.80 | 221,175 | +0.65(+1.62%) |
May 15, 2015 | 40.91 | 42.74 | 39.89 | 40.15 | 300,567 | -0.79(-1.93%) |
May 14, 2015 | 40.98 | 41.36 | 40.41 | 40.94 | 521,764 | +0.10(+0.24%) |
May 13, 2015 | 41.30 | 41.82 | 40.35 | 40.84 | 484,724 | -0.29(-0.71%) |
May 12, 2015 | 41.53 | 41.88 | 40.86 | 41.13 | 200,881 | -0.55(-1.32%) |
May 11, 2015 | 41.55 | 42.37 | 41.55 | 41.68 | 206,568 | -0.04(-0.10%) |
May 08, 2015 | 41.27 | 41.91 | 41.23 | 41.72 | 163,237 | +0.78(+1.91%) |
May 07, 2015 | 40.83 | 41.23 | 40.47 | 40.94 | 180,986 | -0.05(-0.12%) |
May 06, 2015 | 41.00 | 41.52 | 40.18 | 40.99 | 347,855 | +0.03(+0.07%) |
May 05, 2015 | 41.69 | 41.69 | 39.32 | 40.96 | 785,157 | -0.75(-1.80%) |
May 04, 2015 | 42.92 | 43.23 | 41.65 | 41.71 | 199,943 | -1.34(-3.11%) |
May 01, 2015 | 41.32 | 43.05 | 40.89 | 43.05 | 237,165 | +1.95(+4.74%) |
Apr 30, 2015 | 42.29 | 44.00 | 40.76 | 41.10 | 524,329 | -1.85(-4.31%) |
Apr 29, 2015 | 44.05 | 44.18 | 42.62 | 42.95 | 334,940 | -1.24(-2.81%) |
Apr 28, 2015 | 43.84 | 44.50 | 43.25 | 44.19 | 225,669 | +0.53(+1.21%) |
Apr 27, 2015 | 44.28 | 44.66 | 43.50 | 43.66 | 200,766 | -0.49(-1.11%) |
Apr 24, 2015 | 44.77 | 44.83 | 43.56 | 44.15 | 389,835 | -0.46(-1.03%) |
Apr 23, 2015 | 44.80 | 45.53 | 44.26 | 44.61 | 470,129 | -0.27(-0.60%) |
Apr 22, 2015 | 44.31 | 45.04 | 43.89 | 44.88 | 214,763 | +0.44(+0.99%) |
Apr 21, 2015 | 44.53 | 45.17 | 44.25 | 44.44 | 119,277 | +0.03(+0.07%) |
Apr 20, 2015 | 43.69 | 44.69 | 43.66 | 44.41 | 135,702 | +0.93(+2.14%) |
Apr 17, 2015 | 44.31 | 44.61 | 43.23 | 43.48 | 110,752 | -1.27(-2.84%) |
Apr 16, 2015 | 44.91 | 45.19 | 44.50 | 44.75 | 129,745 | -0.32(-0.71%) |
Apr 15, 2015 | 44.51 | 45.24 | 44.15 | 45.07 | 175,607 | +0.69(+1.55%) |
Apr 14, 2015 | 44.07 | 44.50 | 43.57 | 44.38 | 197,094 | +0.50(+1.14%) |
Apr 13, 2015 | 44.13 | 44.14 | 43.59 | 43.88 | 333,463 | -0.08(-0.18%) |
Apr 10, 2015 | 43.95 | 44.26 | 43.61 | 43.96 | 405,069 | +0.27(+0.62%) |
Apr 09, 2015 | 43.76 | 44.16 | 43.10 | 43.69 | 111,703 | -0.05(-0.11%) |
Apr 08, 2015 | 43.36 | 44.17 | 41.49 | 43.74 | 186,810 | +0.56(+1.30%) |
Apr 07, 2015 | 44.02 | 44.19 | 43.06 | 43.18 | 323,191 | -0.74(-1.68%) |
Apr 06, 2015 | 43.31 | 44.37 | 42.85 | 43.92 | 268,196 | +0.26(+0.60%) |
Apr 02, 2015 | 43.40 | 43.66 | 43.66 | 43.66 | 150,200 | +0.37(+0.85%) |