Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.83 | 39.83 | 38.68 | 38.80 | 1,202,543 | +0.41(+1.07%) |
Jun 29, 2015 | 39.41 | 39.55 | 38.34 | 38.39 | 1,569,355 | -1.41(-3.54%) |
Jun 26, 2015 | 37.66 | 39.95 | 37.49 | 39.80 | 3,585,387 | +2.29(+6.10%) |
Jun 25, 2015 | 37.44 | 37.79 | 37.33 | 37.51 | 365,165 | +0.04(+0.10%) |
Jun 24, 2015 | 37.49 | 37.81 | 37.43 | 37.47 | 556,653 | +0.01(+0.03%) |
Jun 23, 2015 | 37.15 | 37.49 | 37.04 | 37.46 | 604,866 | +0.34(+0.92%) |
Jun 22, 2015 | 36.92 | 37.26 | 36.41 | 37.12 | 385,127 | +0.46(+1.25%) |
Jun 19, 2015 | 36.76 | 37.08 | 36.52 | 36.66 | 1,277,876 | -0.12(-0.32%) |
Jun 18, 2015 | 36.89 | 37.05 | 36.70 | 36.78 | 853,640 | +0.08(+0.21%) |
Jun 17, 2015 | 36.74 | 37.23 | 36.59 | 36.70 | 922,164 | -0.89(-2.37%) |
Jun 16, 2015 | 37.32 | 37.66 | 37.29 | 37.59 | 550,755 | +0.27(+0.73%) |
Jun 15, 2015 | 37.47 | 37.55 | 37.12 | 37.32 | 391,375 | -0.50(-1.32%) |
Jun 12, 2015 | 37.63 | 37.90 | 37.39 | 37.82 | 367,466 | +0.14(+0.36%) |
Jun 11, 2015 | 37.74 | 37.95 | 37.39 | 37.68 | 918,872 | +0.08(+0.21%) |
Jun 10, 2015 | 37.75 | 37.94 | 37.48 | 37.60 | 870,896 | +0.02(+0.05%) |
Jun 09, 2015 | 37.90 | 38.06 | 37.55 | 37.58 | 675,834 | -0.38(-1.00%) |
Jun 08, 2015 | 38.05 | 38.22 | 37.87 | 37.96 | 559,988 | -0.08(-0.21%) |
Jun 05, 2015 | 37.91 | 38.12 | 37.58 | 38.04 | 425,021 | +0.14(+0.36%) |
Jun 04, 2015 | 38.04 | 38.31 | 37.86 | 37.90 | 620,030 | -0.25(-0.67%) |
Jun 03, 2015 | 38.32 | 38.83 | 38.11 | 38.16 | 862,449 | -0.12(-0.31%) |
Jun 02, 2015 | 38.15 | 38.42 | 37.90 | 38.27 | 668,466 | +0.13(+0.33%) |
Jun 01, 2015 | 38.15 | 38.31 | 37.87 | 38.15 | 645,297 | +0.04(+0.10%) |
May 29, 2015 | 38.31 | 38.36 | 38.00 | 38.11 | 611,966 | -0.17(-0.43%) |
May 28, 2015 | 38.60 | 38.68 | 38.00 | 38.27 | 458,282 | -0.38(-0.99%) |
May 27, 2015 | 38.56 | 38.73 | 38.15 | 38.66 | 538,864 | +0.25(+0.66%) |
May 26, 2015 | 38.58 | 38.71 | 38.09 | 38.40 | 399,023 | -0.32(-0.83%) |
May 22, 2015 | 38.81 | 38.72 | 38.72 | 38.72 | 487,495 | -0.17(-0.43%) |
May 21, 2015 | 39.03 | 39.21 | 38.81 | 38.89 | 378,424 | -0.24(-0.62%) |
May 20, 2015 | 39.23 | 39.42 | 38.98 | 39.14 | 1,300,294 | -0.05(-0.12%) |
May 19, 2015 | 39.51 | 39.53 | 39.07 | 39.18 | 820,630 | -0.21(-0.52%) |
May 18, 2015 | 38.83 | 39.60 | 38.76 | 39.39 | 756,633 | +0.48(+1.23%) |
May 15, 2015 | 38.64 | 38.92 | 38.38 | 38.91 | 595,702 | +0.39(+1.02%) |
May 14, 2015 | 37.69 | 38.53 | 37.67 | 38.52 | 417,111 | +1.01(+2.68%) |
May 13, 2015 | 37.23 | 37.70 | 37.14 | 37.51 | 672,221 | +0.33(+0.89%) |
May 12, 2015 | 37.37 | 37.66 | 37.06 | 37.18 | 1,350,443 | -0.53(-1.40%) |
May 11, 2015 | 38.05 | 38.28 | 37.68 | 37.71 | 744,237 | -0.40(-1.05%) |
May 08, 2015 | 38.80 | 38.99 | 38.03 | 38.11 | 649,269 | -0.37(-0.97%) |
May 07, 2015 | 37.59 | 38.50 | 37.50 | 38.48 | 1,208,751 | +0.81(+2.15%) |
May 06, 2015 | 38.12 | 38.30 | 37.40 | 37.67 | 1,115,160 | -0.17(-0.44%) |
May 05, 2015 | 38.31 | 38.54 | 37.70 | 37.84 | 1,123,555 | -0.59(-1.53%) |
May 04, 2015 | 38.30 | 38.69 | 37.96 | 38.42 | 494,735 | +0.26(+0.69%) |
May 01, 2015 | 38.43 | 38.80 | 38.09 | 38.16 | 967,637 | -0.08(-0.20%) |
Apr 30, 2015 | 39.27 | 39.39 | 38.05 | 38.24 | 1,208,711 | -1.05(-2.66%) |
Apr 29, 2015 | 38.73 | 39.83 | 38.68 | 39.28 | 1,177,104 | +0.49(+1.26%) |
Apr 28, 2015 | 38.37 | 39.03 | 38.15 | 38.79 | 1,007,026 | +0.44(+1.15%) |
Apr 27, 2015 | 38.73 | 39.22 | 38.35 | 38.35 | 1,130,776 | -0.22(-0.56%) |
Apr 24, 2015 | 38.68 | 39.41 | 37.55 | 38.57 | 1,081,485 | +0.22(+0.59%) |
Apr 23, 2015 | 36.18 | 38.58 | 35.79 | 38.34 | 1,263,355 | +3.53(+10.14%) |
Apr 22, 2015 | 34.96 | 34.96 | 34.51 | 34.81 | 327,123 | -0.03(-0.08%) |
Apr 21, 2015 | 34.82 | 35.12 | 34.72 | 34.84 | 274,033 | +0.19(+0.54%) |
Apr 20, 2015 | 34.39 | 34.71 | 34.10 | 34.66 | 341,444 | +0.49(+1.43%) |
Apr 17, 2015 | 34.30 | 34.33 | 33.68 | 34.17 | 393,596 | -0.35(-1.02%) |
Apr 16, 2015 | 34.44 | 34.63 | 34.28 | 34.52 | 221,422 | -0.08(-0.23%) |
Apr 15, 2015 | 34.83 | 34.97 | 34.53 | 34.60 | 229,122 | -0.20(-0.56%) |
Apr 14, 2015 | 34.85 | 34.95 | 34.49 | 34.79 | 183,568 | -0.02(-0.06%) |
Apr 13, 2015 | 34.87 | 35.06 | 34.68 | 34.81 | 153,000 | -0.07(-0.20%) |
Apr 10, 2015 | 34.94 | 35.11 | 34.79 | 34.88 | 314,179 | -0.08(-0.22%) |
Apr 09, 2015 | 34.89 | 34.99 | 34.66 | 34.96 | 210,230 | +0.01(+0.03%) |
Apr 08, 2015 | 34.75 | 34.99 | 34.57 | 34.95 | 283,978 | +0.24(+0.70%) |
Apr 07, 2015 | 34.91 | 35.18 | 34.66 | 34.71 | 242,155 | -0.26(-0.75%) |
Apr 06, 2015 | 34.75 | 35.08 | 34.67 | 34.97 | 471,738 | -0.04(-0.11%) |
Apr 02, 2015 | 34.86 | 35.01 | 35.01 | 35.01 | 378,969 | +0.11(+0.31%) |