Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.54 | 37.78 | 37.25 | 37.60 | 58,658 | +0.46(+1.25%) |
Jun 29, 2015 | 37.91 | 37.94 | 37.13 | 37.14 | 162,247 | -1.21(-3.15%) |
Jun 26, 2015 | 38.49 | 38.50 | 38.21 | 38.35 | 25,355 | +0.10(+0.27%) |
Jun 25, 2015 | 38.57 | 38.57 | 38.14 | 38.25 | 50,009 | +0.00(+0.00%) |
Jun 24, 2015 | 38.68 | 38.69 | 38.21 | 38.25 | 57,666 | -0.52(-1.35%) |
Jun 23, 2015 | 38.78 | 38.88 | 38.71 | 38.77 | 40,619 | +0.14(+0.35%) |
Jun 22, 2015 | 38.44 | 38.74 | 38.44 | 38.63 | 113,006 | +0.44(+1.14%) |
Jun 19, 2015 | 38.41 | 38.41 | 38.11 | 38.20 | 42,293 | -0.22(-0.58%) |
Jun 18, 2015 | 38.55 | 38.56 | 38.22 | 38.42 | 95,031 | +0.02(+0.04%) |
Jun 17, 2015 | 38.61 | 38.68 | 38.36 | 38.40 | 96,392 | -0.12(-0.31%) |
Jun 16, 2015 | 38.30 | 38.52 | 38.23 | 38.52 | 134,810 | +0.18(+0.47%) |
Jun 15, 2015 | 38.32 | 38.38 | 37.88 | 38.34 | 60,244 | -0.15(-0.40%) |
Jun 12, 2015 | 38.60 | 38.67 | 38.38 | 38.50 | 85,992 | -0.20(-0.51%) |
Jun 11, 2015 | 38.75 | 38.82 | 38.61 | 38.69 | 81,963 | +0.06(+0.16%) |
Jun 10, 2015 | 38.21 | 38.75 | 38.21 | 38.63 | 189,138 | +0.52(+1.37%) |
Jun 09, 2015 | 38.22 | 38.22 | 37.83 | 38.11 | 145,494 | -0.08(-0.20%) |
Jun 08, 2015 | 38.42 | 38.46 | 38.15 | 38.19 | 73,511 | -0.11(-0.29%) |
Jun 05, 2015 | 38.27 | 38.46 | 37.94 | 38.30 | 102,402 | +0.44(+1.15%) |
Jun 04, 2015 | 38.07 | 38.07 | 37.81 | 37.86 | 74,618 | -0.17(-0.45%) |
Jun 03, 2015 | 37.79 | 38.18 | 37.72 | 38.03 | 53,812 | +0.42(+1.12%) |
Jun 02, 2015 | 37.34 | 37.72 | 37.32 | 37.61 | 55,108 | +0.19(+0.50%) |
Jun 01, 2015 | 37.53 | 37.58 | 37.21 | 37.43 | 42,976 | +0.01(+0.02%) |
May 29, 2015 | 37.67 | 37.67 | 37.18 | 37.42 | 33,869 | -0.27(-0.72%) |
May 28, 2015 | 37.49 | 37.69 | 37.45 | 37.69 | 397,703 | +0.10(+0.27%) |
May 27, 2015 | 37.24 | 37.63 | 37.11 | 37.59 | 38,905 | +0.44(+1.17%) |
May 26, 2015 | 37.28 | 37.33 | 37.05 | 37.15 | 216,022 | -0.28(-0.75%) |
May 22, 2015 | 37.31 | 37.43 | 37.43 | 37.43 | 29,671 | +0.10(+0.28%) |
May 21, 2015 | 37.31 | 37.41 | 37.19 | 37.33 | 23,422 | -0.05(-0.14%) |
May 20, 2015 | 37.55 | 37.60 | 37.37 | 37.38 | 21,672 | -0.16(-0.43%) |
May 19, 2015 | 37.62 | 37.77 | 37.47 | 37.55 | 74,692 | -0.04(-0.11%) |
May 18, 2015 | 37.04 | 37.61 | 37.04 | 37.59 | 80,006 | +0.52(+1.41%) |
May 15, 2015 | 37.35 | 37.43 | 36.92 | 37.07 | 48,379 | -0.33(-0.87%) |
May 14, 2015 | 37.31 | 37.39 | 37.14 | 37.39 | 36,113 | +0.22(+0.60%) |
May 13, 2015 | 37.10 | 37.22 | 36.96 | 37.17 | 34,491 | +0.04(+0.12%) |
May 12, 2015 | 37.28 | 37.28 | 36.87 | 37.13 | 24,478 | -0.28(-0.76%) |
May 11, 2015 | 37.03 | 37.54 | 37.03 | 37.41 | 75,142 | +0.39(+1.06%) |
May 08, 2015 | 36.96 | 37.05 | 36.90 | 37.02 | 62,143 | +0.26(+0.70%) |
May 07, 2015 | 36.29 | 36.84 | 36.29 | 36.76 | 19,437 | +0.38(+1.04%) |
May 06, 2015 | 36.72 | 36.73 | 36.15 | 36.38 | 54,436 | -0.24(-0.65%) |
May 05, 2015 | 36.77 | 36.97 | 36.56 | 36.62 | 44,477 | -0.21(-0.56%) |
May 04, 2015 | 36.61 | 36.91 | 36.61 | 36.83 | 20,585 | +0.30(+0.82%) |
May 01, 2015 | 36.54 | 36.66 | 36.47 | 36.53 | 28,076 | +0.16(+0.45%) |
Apr 30, 2015 | 36.93 | 36.93 | 36.29 | 36.36 | 36,551 | -0.59(-1.60%) |
Apr 29, 2015 | 36.61 | 36.98 | 36.61 | 36.96 | 20,976 | +0.16(+0.44%) |
Apr 28, 2015 | 36.36 | 36.79 | 36.22 | 36.79 | 465,261 | +0.40(+1.11%) |
Apr 27, 2015 | 36.93 | 36.96 | 36.38 | 36.39 | 31,212 | -0.29(-0.79%) |
Apr 24, 2015 | 36.96 | 36.96 | 36.57 | 36.68 | 16,926 | -0.21(-0.58%) |
Apr 23, 2015 | 36.72 | 37.01 | 36.62 | 36.90 | 37,809 | +0.10(+0.28%) |
Apr 22, 2015 | 36.48 | 36.90 | 36.29 | 36.79 | 91,273 | +0.35(+0.96%) |
Apr 21, 2015 | 36.57 | 36.68 | 36.44 | 36.44 | 604,144 | -0.10(-0.28%) |
Apr 20, 2015 | 36.51 | 36.70 | 36.47 | 36.54 | 88,544 | +0.24(+0.66%) |
Apr 17, 2015 | 36.68 | 36.68 | 36.15 | 36.30 | 40,606 | -0.63(-1.71%) |
Apr 16, 2015 | 36.77 | 36.97 | 36.55 | 36.94 | 567,950 | +0.19(+0.51%) |
Apr 15, 2015 | 36.80 | 36.94 | 36.52 | 36.75 | 89,095 | +0.04(+0.12%) |
Apr 14, 2015 | 36.63 | 36.78 | 36.39 | 36.71 | 31,874 | +0.02(+0.05%) |
Apr 13, 2015 | 36.66 | 36.88 | 36.66 | 36.69 | 32,028 | +0.03(+0.09%) |
Apr 10, 2015 | 36.63 | 36.73 | 36.52 | 36.66 | 43,031 | -0.03(-0.09%) |
Apr 09, 2015 | 36.60 | 36.71 | 36.39 | 36.69 | 13,875 | +0.15(+0.40%) |
Apr 08, 2015 | 36.43 | 36.64 | 36.36 | 36.54 | 342,471 | +0.15(+0.40%) |
Apr 07, 2015 | 36.70 | 36.80 | 36.40 | 36.40 | 36,824 | -0.25(-0.68%) |
Apr 06, 2015 | 36.52 | 36.78 | 36.19 | 36.65 | 16,836 | -0.04(-0.12%) |
Apr 02, 2015 | 36.67 | 36.69 | 36.69 | 36.69 | 51,399 | +0.04(+0.12%) |