Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.62 | 37.62 | 37.34 | 37.42 | 30,629 | +0.05(+0.13%) |
Jun 29, 2015 | 37.81 | 37.88 | 37.30 | 37.37 | 38,955 | -0.72(-1.89%) |
Jun 26, 2015 | 38.18 | 38.18 | 38.01 | 38.09 | 26,512 | -0.00(-0.01%) |
Jun 25, 2015 | 38.19 | 38.19 | 38.01 | 38.10 | 13,348 | -0.12(-0.31%) |
Jun 24, 2015 | 38.52 | 38.52 | 38.22 | 38.22 | 12,525 | -0.26(-0.67%) |
Jun 23, 2015 | 38.45 | 38.55 | 38.41 | 38.47 | 37,017 | -0.02(-0.04%) |
Jun 22, 2015 | 38.49 | 38.62 | 38.48 | 38.49 | 14,249 | +0.14(+0.36%) |
Jun 19, 2015 | 38.61 | 38.61 | 38.33 | 38.35 | 58,932 | -0.17(-0.43%) |
Jun 18, 2015 | 38.20 | 38.62 | 38.20 | 38.52 | 110,695 | +0.31(+0.80%) |
Jun 17, 2015 | 38.19 | 38.28 | 37.99 | 38.21 | 86,030 | +0.15(+0.40%) |
Jun 16, 2015 | 37.91 | 38.07 | 37.85 | 38.06 | 16,225 | +0.25(+0.66%) |
Jun 15, 2015 | 37.68 | 37.87 | 37.63 | 37.81 | 33,120 | -0.26(-0.68%) |
Jun 12, 2015 | 38.25 | 38.25 | 38.03 | 38.07 | 10,317 | -0.21(-0.56%) |
Jun 11, 2015 | 38.21 | 38.36 | 38.21 | 38.28 | 23,291 | +0.07(+0.17%) |
Jun 10, 2015 | 37.89 | 38.25 | 37.89 | 38.21 | 16,120 | +0.46(+1.23%) |
Jun 09, 2015 | 37.79 | 37.82 | 37.71 | 37.75 | 13,071 | -0.01(-0.03%) |
Jun 08, 2015 | 37.87 | 37.90 | 37.73 | 37.76 | 20,632 | -0.19(-0.49%) |
Jun 05, 2015 | 37.80 | 37.98 | 37.80 | 37.95 | 30,344 | -0.02(-0.05%) |
Jun 04, 2015 | 38.30 | 38.30 | 37.97 | 37.97 | 20,792 | -0.40(-1.04%) |
Jun 03, 2015 | 38.48 | 38.48 | 38.31 | 38.36 | 17,521 | +0.05(+0.14%) |
Jun 02, 2015 | 38.32 | 38.41 | 38.12 | 38.31 | 10,844 | -0.07(-0.19%) |
Jun 01, 2015 | 38.50 | 38.50 | 38.22 | 38.38 | 12,190 | +0.04(+0.10%) |
May 29, 2015 | 38.57 | 38.57 | 38.28 | 38.35 | 24,867 | -0.22(-0.57%) |
May 28, 2015 | 38.56 | 38.57 | 38.42 | 38.56 | 9,420 | -0.09(-0.23%) |
May 27, 2015 | 38.44 | 38.66 | 38.44 | 38.65 | 10,912 | +0.42(+1.10%) |
May 26, 2015 | 38.64 | 38.64 | 38.13 | 38.23 | 13,646 | -0.41(-1.05%) |
May 22, 2015 | 38.67 | 38.64 | 38.64 | 38.64 | 10,725 | -0.02(-0.06%) |
May 21, 2015 | 38.71 | 38.73 | 38.65 | 38.66 | 13,644 | -0.04(-0.09%) |
May 20, 2015 | 38.62 | 38.77 | 38.57 | 38.70 | 26,287 | +0.14(+0.35%) |
May 19, 2015 | 38.68 | 38.68 | 38.56 | 38.56 | 10,981 | -0.04(-0.11%) |
May 18, 2015 | 38.43 | 38.64 | 38.43 | 38.60 | 22,800 | +0.13(+0.35%) |
May 15, 2015 | 38.53 | 38.53 | 38.39 | 38.47 | 14,370 | +0.01(+0.03%) |
May 14, 2015 | 38.19 | 38.46 | 38.19 | 38.46 | 11,515 | +0.42(+1.12%) |
May 13, 2015 | 38.18 | 38.18 | 38.03 | 38.03 | 10,458 | -0.01(-0.01%) |
May 12, 2015 | 38.07 | 38.14 | 37.79 | 38.04 | 11,812 | -0.15(-0.39%) |
May 11, 2015 | 38.36 | 38.36 | 38.16 | 38.19 | 6,576 | -0.12(-0.31%) |
May 08, 2015 | 38.18 | 38.43 | 38.18 | 38.31 | 30,945 | +0.35(+0.94%) |
May 07, 2015 | 37.83 | 37.99 | 37.82 | 37.95 | 18,829 | +0.13(+0.34%) |
May 06, 2015 | 38.14 | 38.17 | 37.62 | 37.82 | 24,632 | -0.14(-0.38%) |
May 05, 2015 | 38.43 | 38.43 | 37.95 | 37.97 | 18,902 | -0.49(-1.26%) |
May 04, 2015 | 38.44 | 38.59 | 38.40 | 38.46 | 35,764 | +0.14(+0.38%) |
May 01, 2015 | 38.07 | 38.31 | 38.04 | 38.31 | 14,326 | +0.52(+1.37%) |
Apr 30, 2015 | 38.22 | 38.22 | 37.79 | 37.79 | 16,180 | -0.47(-1.23%) |
Apr 29, 2015 | 38.21 | 38.33 | 38.12 | 38.26 | 12,720 | -0.09(-0.24%) |
Apr 28, 2015 | 38.21 | 38.39 | 38.05 | 38.36 | 21,809 | +0.14(+0.35%) |
Apr 27, 2015 | 38.53 | 38.53 | 38.22 | 38.22 | 32,716 | -0.13(-0.34%) |
Apr 24, 2015 | 38.28 | 38.38 | 38.20 | 38.35 | 14,226 | +0.14(+0.38%) |
Apr 23, 2015 | 37.96 | 38.32 | 37.96 | 38.21 | 36,061 | +0.08(+0.20%) |
Apr 22, 2015 | 38.00 | 38.14 | 37.84 | 38.13 | 12,364 | +0.19(+0.51%) |
Apr 21, 2015 | 38.19 | 38.19 | 37.93 | 37.93 | 10,367 | -0.10(-0.26%) |
Apr 20, 2015 | 37.91 | 38.10 | 37.91 | 38.04 | 18,971 | +0.38(+1.00%) |
Apr 17, 2015 | 38.07 | 38.07 | 37.56 | 37.66 | 20,719 | -0.53(-1.39%) |
Apr 16, 2015 | 38.20 | 38.29 | 38.11 | 38.19 | 18,498 | -0.06(-0.16%) |
Apr 15, 2015 | 38.23 | 38.37 | 38.21 | 38.25 | 68,220 | +0.18(+0.47%) |
Apr 14, 2015 | 38.04 | 38.11 | 37.90 | 38.07 | 41,093 | +0.03(+0.07%) |
Apr 13, 2015 | 38.28 | 38.30 | 38.04 | 38.04 | 49,217 | -0.17(-0.45%) |
Apr 10, 2015 | 38.12 | 38.21 | 38.12 | 38.21 | 4,634 | +0.11(+0.29%) |
Apr 09, 2015 | 37.89 | 38.10 | 37.85 | 38.10 | 11,417 | +0.20(+0.52%) |
Apr 08, 2015 | 37.99 | 37.99 | 37.84 | 37.91 | 10,194 | +0.00(+0.01%) |
Apr 07, 2015 | 38.02 | 38.07 | 37.90 | 37.90 | 40,527 | -0.08(-0.21%) |
Apr 06, 2015 | 37.36 | 38.05 | 37.36 | 37.98 | 24,066 | +0.37(+0.99%) |
Apr 02, 2015 | 37.53 | 37.61 | 37.61 | 37.61 | 20,082 | +0.17(+0.46%) |