Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 40.54 | 40.65 | 39.40 | 39.63 | 85,642 | -0.52(-1.30%) |
Jun 29, 2015 | 41.11 | 41.46 | 40.03 | 40.15 | 87,767 | -1.39(-3.35%) |
Jun 26, 2015 | 40.58 | 41.54 | 39.80 | 41.54 | 196,259 | +1.00(+2.48%) |
Jun 25, 2015 | 40.31 | 40.62 | 39.88 | 40.54 | 55,219 | +0.18(+0.46%) |
Jun 24, 2015 | 39.60 | 40.48 | 39.60 | 40.35 | 95,057 | +0.55(+1.39%) |
Jun 23, 2015 | 39.40 | 39.83 | 38.98 | 39.80 | 67,365 | +0.63(+1.60%) |
Jun 22, 2015 | 39.41 | 39.61 | 38.84 | 39.17 | 84,814 | +0.23(+0.58%) |
Jun 19, 2015 | 39.91 | 40.19 | 38.74 | 38.95 | 89,563 | -0.85(-2.14%) |
Jun 18, 2015 | 39.27 | 40.26 | 38.97 | 39.80 | 54,661 | +0.54(+1.37%) |
Jun 17, 2015 | 39.68 | 39.68 | 38.78 | 39.26 | 54,026 | -0.11(-0.29%) |
Jun 16, 2015 | 38.70 | 40.01 | 38.11 | 39.37 | 80,319 | +0.79(+2.04%) |
Jun 15, 2015 | 39.11 | 39.26 | 37.92 | 38.58 | 54,621 | -0.60(-1.54%) |
Jun 12, 2015 | 38.88 | 39.72 | 38.78 | 39.19 | 62,394 | +0.26(+0.66%) |
Jun 11, 2015 | 38.37 | 38.99 | 38.09 | 38.93 | 39,258 | +0.60(+1.57%) |
Jun 10, 2015 | 37.56 | 38.85 | 37.56 | 38.33 | 64,724 | +0.74(+1.97%) |
Jun 09, 2015 | 37.62 | 37.72 | 37.37 | 37.59 | 49,755 | +0.02(+0.06%) |
Jun 08, 2015 | 37.53 | 37.86 | 37.31 | 37.56 | 31,443 | -0.20(-0.53%) |
Jun 05, 2015 | 37.65 | 38.06 | 36.96 | 37.76 | 47,028 | +0.06(+0.15%) |
Jun 04, 2015 | 38.25 | 38.37 | 37.25 | 37.71 | 30,778 | -0.60(-1.57%) |
Jun 03, 2015 | 38.17 | 38.91 | 37.66 | 38.31 | 71,879 | +0.38(+1.00%) |
Jun 02, 2015 | 37.29 | 38.53 | 36.79 | 37.93 | 91,347 | +0.67(+1.79%) |
Jun 01, 2015 | 38.39 | 38.39 | 37.04 | 37.27 | 52,056 | -0.62(-1.63%) |
May 29, 2015 | 38.25 | 38.64 | 37.36 | 37.88 | 68,754 | -0.36(-0.95%) |
May 28, 2015 | 38.42 | 38.49 | 37.79 | 38.25 | 26,448 | -0.39(-1.00%) |
May 27, 2015 | 38.77 | 38.77 | 37.50 | 38.63 | 32,051 | +0.13(+0.33%) |
May 26, 2015 | 37.96 | 38.68 | 36.82 | 38.50 | 67,540 | +0.33(+0.86%) |
May 22, 2015 | 39.13 | 38.18 | 38.18 | 38.18 | 44,884 | -0.90(-2.31%) |
May 21, 2015 | 39.51 | 39.82 | 38.92 | 39.08 | 35,359 | -0.47(-1.19%) |
May 20, 2015 | 38.79 | 39.60 | 38.52 | 39.55 | 46,884 | +0.74(+1.92%) |
May 19, 2015 | 38.51 | 39.11 | 37.62 | 38.81 | 75,980 | +0.29(+0.75%) |
May 18, 2015 | 38.28 | 38.92 | 37.86 | 38.52 | 37,083 | +0.31(+0.82%) |
May 15, 2015 | 39.05 | 39.05 | 37.79 | 38.21 | 63,179 | -0.82(-2.09%) |
May 14, 2015 | 38.79 | 39.33 | 38.66 | 39.02 | 42,072 | +0.31(+0.81%) |
May 13, 2015 | 39.54 | 39.54 | 38.25 | 38.71 | 52,702 | -0.47(-1.20%) |
May 12, 2015 | 38.61 | 39.42 | 37.97 | 39.18 | 74,516 | +0.67(+1.74%) |
May 11, 2015 | 38.82 | 39.35 | 38.31 | 38.51 | 74,866 | -0.30(-0.76%) |
May 08, 2015 | 37.43 | 39.88 | 37.43 | 38.81 | 100,749 | +4.46(+12.97%) |
May 07, 2015 | 34.47 | 34.64 | 34.00 | 34.35 | 41,058 | -0.78(-2.21%) |
May 06, 2015 | 35.50 | 35.74 | 33.67 | 35.13 | 36,428 | -0.28(-0.79%) |
May 05, 2015 | 35.45 | 35.74 | 34.69 | 35.41 | 43,500 | -0.27(-0.76%) |
May 04, 2015 | 35.59 | 36.33 | 35.51 | 35.68 | 29,185 | +0.04(+0.11%) |
May 01, 2015 | 35.71 | 35.71 | 34.80 | 35.64 | 40,924 | +0.07(+0.20%) |
Apr 30, 2015 | 36.02 | 36.62 | 34.78 | 35.57 | 46,258 | -0.69(-1.90%) |
Apr 29, 2015 | 37.26 | 37.26 | 36.11 | 36.26 | 25,405 | -1.07(-2.87%) |
Apr 28, 2015 | 36.79 | 37.46 | 36.79 | 37.33 | 29,160 | +0.74(+2.01%) |
Apr 27, 2015 | 36.78 | 37.19 | 36.27 | 36.59 | 32,859 | +0.32(+0.88%) |
Apr 24, 2015 | 35.46 | 36.39 | 35.46 | 36.27 | 30,686 | +0.82(+2.30%) |
Apr 23, 2015 | 34.06 | 35.62 | 33.95 | 35.46 | 44,492 | +1.42(+4.18%) |
Apr 22, 2015 | 34.23 | 34.34 | 33.49 | 34.03 | 47,528 | +0.06(+0.19%) |
Apr 21, 2015 | 34.00 | 34.40 | 33.74 | 33.97 | 23,997 | -0.13(-0.38%) |
Apr 20, 2015 | 34.15 | 34.88 | 33.90 | 34.10 | 34,845 | +0.00(+0.00%) |
Apr 17, 2015 | 35.13 | 35.48 | 33.59 | 34.10 | 56,856 | -1.59(-4.46%) |
Apr 16, 2015 | 36.63 | 36.63 | 35.63 | 35.69 | 30,852 | -1.06(-2.87%) |
Apr 15, 2015 | 36.44 | 37.28 | 36.09 | 36.74 | 93,796 | +0.64(+1.77%) |
Apr 14, 2015 | 35.50 | 36.23 | 35.12 | 36.10 | 47,095 | +0.60(+1.69%) |
Apr 13, 2015 | 36.54 | 36.54 | 35.39 | 35.50 | 57,169 | -0.30(-0.83%) |
Apr 10, 2015 | 35.61 | 35.95 | 35.30 | 35.80 | 57,651 | +0.46(+1.29%) |
Apr 09, 2015 | 35.52 | 35.83 | 34.86 | 35.34 | 55,500 | -0.01(-0.02%) |
Apr 08, 2015 | 35.50 | 36.14 | 35.00 | 35.35 | 68,955 | -0.01(-0.02%) |
Apr 07, 2015 | 35.63 | 35.63 | 35.27 | 35.36 | 35,576 | -0.17(-0.47%) |
Apr 06, 2015 | 35.44 | 35.83 | 35.43 | 35.53 | 27,391 | +0.06(+0.16%) |
Apr 02, 2015 | 34.71 | 35.47 | 35.47 | 35.47 | 38,632 | +0.53(+1.51%) |