Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.42 | 37.67 | 37.14 | 37.49 | 58,842 | +0.46(+1.25%) |
Jun 29, 2015 | 37.79 | 37.82 | 37.02 | 37.03 | 162,755 | -1.21(-3.15%) |
Jun 26, 2015 | 38.37 | 38.38 | 38.09 | 38.23 | 25,434 | +0.10(+0.27%) |
Jun 25, 2015 | 38.45 | 38.45 | 38.02 | 38.13 | 50,166 | +0.00(+0.00%) |
Jun 24, 2015 | 38.56 | 38.56 | 38.09 | 38.13 | 57,847 | -0.52(-1.35%) |
Jun 23, 2015 | 38.66 | 38.76 | 38.59 | 38.65 | 40,746 | +0.14(+0.35%) |
Jun 22, 2015 | 38.32 | 38.62 | 38.32 | 38.51 | 113,359 | +0.44(+1.14%) |
Jun 19, 2015 | 38.29 | 38.29 | 37.99 | 38.08 | 42,425 | -0.22(-0.58%) |
Jun 18, 2015 | 38.43 | 38.44 | 38.10 | 38.30 | 95,327 | +0.02(+0.04%) |
Jun 17, 2015 | 38.49 | 38.56 | 38.24 | 38.28 | 96,693 | -0.12(-0.31%) |
Jun 16, 2015 | 38.18 | 38.40 | 38.11 | 38.40 | 135,231 | +0.18(+0.47%) |
Jun 15, 2015 | 38.20 | 38.27 | 37.76 | 38.22 | 60,432 | -0.15(-0.40%) |
Jun 12, 2015 | 38.48 | 38.55 | 38.26 | 38.38 | 86,260 | -0.20(-0.51%) |
Jun 11, 2015 | 38.63 | 38.70 | 38.49 | 38.57 | 82,218 | +0.06(+0.16%) |
Jun 10, 2015 | 38.09 | 38.63 | 38.09 | 38.51 | 189,728 | +0.52(+1.37%) |
Jun 09, 2015 | 38.10 | 38.10 | 37.72 | 37.99 | 145,948 | -0.08(-0.20%) |
Jun 08, 2015 | 38.30 | 38.34 | 38.03 | 38.07 | 73,740 | -0.11(-0.29%) |
Jun 05, 2015 | 38.15 | 38.34 | 37.82 | 38.18 | 102,722 | +0.44(+1.15%) |
Jun 04, 2015 | 37.95 | 37.95 | 37.69 | 37.74 | 74,851 | -0.17(-0.45%) |
Jun 03, 2015 | 37.68 | 38.06 | 37.60 | 37.92 | 53,980 | +0.42(+1.12%) |
Jun 02, 2015 | 37.22 | 37.60 | 37.21 | 37.50 | 55,280 | +0.19(+0.50%) |
Jun 01, 2015 | 37.41 | 37.46 | 37.10 | 37.31 | 43,110 | +0.01(+0.02%) |
May 29, 2015 | 37.55 | 37.55 | 37.06 | 37.30 | 33,975 | -0.27(-0.72%) |
May 28, 2015 | 37.38 | 37.57 | 37.34 | 37.57 | 398,945 | +0.10(+0.27%) |
May 27, 2015 | 37.12 | 37.51 | 36.99 | 37.47 | 39,027 | +0.44(+1.18%) |
May 26, 2015 | 37.16 | 37.22 | 36.93 | 37.04 | 216,697 | -0.28(-0.75%) |
May 22, 2015 | 37.20 | 37.32 | 37.32 | 37.32 | 29,763 | +0.10(+0.28%) |
May 21, 2015 | 37.20 | 37.29 | 37.07 | 37.22 | 23,495 | -0.05(-0.14%) |
May 20, 2015 | 37.44 | 37.48 | 37.25 | 37.27 | 21,740 | -0.16(-0.43%) |
May 19, 2015 | 37.51 | 37.65 | 37.35 | 37.43 | 74,925 | -0.04(-0.11%) |
May 18, 2015 | 36.93 | 37.49 | 36.93 | 37.47 | 80,256 | +0.52(+1.41%) |
May 15, 2015 | 37.23 | 37.32 | 36.81 | 36.95 | 48,530 | -0.32(-0.87%) |
May 14, 2015 | 37.20 | 37.28 | 37.02 | 37.28 | 36,226 | +0.22(+0.60%) |
May 13, 2015 | 36.99 | 37.11 | 36.84 | 37.05 | 34,598 | +0.04(+0.12%) |
May 12, 2015 | 37.16 | 37.16 | 36.76 | 37.01 | 24,555 | -0.28(-0.76%) |
May 11, 2015 | 36.92 | 37.42 | 36.92 | 37.29 | 75,376 | +0.39(+1.06%) |
May 08, 2015 | 36.84 | 36.94 | 36.78 | 36.90 | 62,337 | +0.26(+0.70%) |
May 07, 2015 | 36.17 | 36.72 | 36.17 | 36.64 | 19,497 | +0.38(+1.04%) |
May 06, 2015 | 36.61 | 36.62 | 36.04 | 36.27 | 54,606 | -0.24(-0.65%) |
May 05, 2015 | 36.65 | 36.85 | 36.45 | 36.51 | 44,616 | -0.20(-0.56%) |
May 04, 2015 | 36.50 | 36.80 | 36.50 | 36.71 | 20,649 | +0.30(+0.82%) |
May 01, 2015 | 36.42 | 36.54 | 36.36 | 36.41 | 28,164 | +0.16(+0.45%) |
Apr 30, 2015 | 36.81 | 36.81 | 36.18 | 36.25 | 36,665 | -0.59(-1.60%) |
Apr 29, 2015 | 36.50 | 36.87 | 36.50 | 36.84 | 21,042 | +0.16(+0.44%) |
Apr 28, 2015 | 36.24 | 36.68 | 36.11 | 36.68 | 466,714 | +0.40(+1.11%) |
Apr 27, 2015 | 36.81 | 36.84 | 36.26 | 36.28 | 31,309 | -0.29(-0.79%) |
Apr 24, 2015 | 36.85 | 36.85 | 36.46 | 36.57 | 16,979 | -0.21(-0.58%) |
Apr 23, 2015 | 36.60 | 36.89 | 36.51 | 36.78 | 37,927 | +0.10(+0.28%) |
Apr 22, 2015 | 36.37 | 36.78 | 36.18 | 36.68 | 91,558 | +0.35(+0.96%) |
Apr 21, 2015 | 36.46 | 36.57 | 36.33 | 36.33 | 606,030 | -0.10(-0.28%) |
Apr 20, 2015 | 36.40 | 36.58 | 36.35 | 36.43 | 88,820 | +0.24(+0.66%) |
Apr 17, 2015 | 36.57 | 36.57 | 36.04 | 36.19 | 40,733 | -0.63(-1.71%) |
Apr 16, 2015 | 36.65 | 36.86 | 36.44 | 36.82 | 569,723 | +0.19(+0.51%) |
Apr 15, 2015 | 36.69 | 36.82 | 36.41 | 36.64 | 89,373 | +0.04(+0.12%) |
Apr 14, 2015 | 36.52 | 36.67 | 36.28 | 36.59 | 31,974 | +0.02(+0.05%) |
Apr 13, 2015 | 36.55 | 36.76 | 36.55 | 36.58 | 32,128 | +0.03(+0.09%) |
Apr 10, 2015 | 36.52 | 36.62 | 36.41 | 36.54 | 43,165 | -0.03(-0.09%) |
Apr 09, 2015 | 36.48 | 36.59 | 36.28 | 36.58 | 13,918 | +0.15(+0.40%) |
Apr 08, 2015 | 36.32 | 36.52 | 36.25 | 36.43 | 343,540 | +0.15(+0.40%) |
Apr 07, 2015 | 36.58 | 36.69 | 36.29 | 36.29 | 36,938 | -0.25(-0.68%) |
Apr 06, 2015 | 36.41 | 36.66 | 36.08 | 36.53 | 16,889 | -0.04(-0.12%) |
Apr 02, 2015 | 36.56 | 36.58 | 36.58 | 36.58 | 51,559 | +0.04(+0.12%) |