Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 36.45 | 36.50 | 35.96 | 35.97 | 831,655 | -0.30(-0.84%) |
Jun 29, 2015 | 36.75 | 36.76 | 36.21 | 36.27 | 1,144,230 | -1.06(-2.84%) |
Jun 26, 2015 | 37.13 | 37.35 | 37.01 | 37.33 | 643,585 | +0.14(+0.38%) |
Jun 25, 2015 | 37.02 | 37.32 | 36.92 | 37.19 | 1,905,798 | +0.32(+0.87%) |
Jun 24, 2015 | 36.91 | 37.15 | 36.71 | 36.87 | 960,300 | -0.07(-0.18%) |
Jun 23, 2015 | 36.57 | 37.06 | 36.42 | 36.94 | 3,038,882 | +0.42(+1.15%) |
Jun 22, 2015 | 36.59 | 36.84 | 36.48 | 36.52 | 1,260,863 | +0.15(+0.40%) |
Jun 19, 2015 | 36.61 | 36.79 | 36.18 | 36.37 | 2,861,803 | -0.56(-1.51%) |
Jun 18, 2015 | 37.19 | 37.23 | 36.78 | 36.93 | 659,838 | -0.05(-0.15%) |
Jun 17, 2015 | 37.09 | 37.09 | 36.65 | 36.98 | 799,917 | -0.04(-0.10%) |
Jun 16, 2015 | 36.81 | 37.07 | 36.66 | 37.02 | 644,511 | +0.12(+0.33%) |
Jun 15, 2015 | 36.34 | 36.95 | 36.25 | 36.90 | 1,136,879 | +0.34(+0.93%) |
Jun 12, 2015 | 36.52 | 36.60 | 36.26 | 36.56 | 965,027 | -0.30(-0.82%) |
Jun 11, 2015 | 37.07 | 37.11 | 36.75 | 36.86 | 974,584 | -0.22(-0.59%) |
Jun 10, 2015 | 37.25 | 37.38 | 37.05 | 37.08 | 825,656 | +0.32(+0.87%) |
Jun 09, 2015 | 36.51 | 37.05 | 36.38 | 36.76 | 879,794 | +0.41(+1.14%) |
Jun 08, 2015 | 36.92 | 36.92 | 36.15 | 36.35 | 1,184,623 | -0.56(-1.51%) |
Jun 05, 2015 | 36.54 | 37.05 | 36.42 | 36.91 | 955,853 | +0.23(+0.63%) |
Jun 04, 2015 | 37.03 | 37.11 | 36.51 | 36.68 | 1,479,488 | -0.56(-1.50%) |
Jun 03, 2015 | 37.14 | 37.51 | 37.11 | 37.23 | 989,410 | -0.01(-0.03%) |
Jun 02, 2015 | 36.88 | 37.42 | 36.88 | 37.25 | 995,348 | +0.47(+1.27%) |
Jun 01, 2015 | 37.04 | 37.04 | 36.38 | 36.78 | 1,199,580 | -0.29(-0.79%) |
May 29, 2015 | 37.35 | 37.40 | 36.82 | 37.07 | 1,545,286 | -0.51(-1.36%) |
May 28, 2015 | 37.80 | 37.92 | 36.89 | 37.58 | 1,724,465 | -0.33(-0.86%) |
May 27, 2015 | 38.10 | 38.13 | 37.66 | 37.91 | 1,195,027 | +0.01(+0.02%) |
May 26, 2015 | 38.27 | 38.37 | 37.62 | 37.90 | 1,364,975 | -0.70(-1.82%) |
May 22, 2015 | 38.73 | 38.60 | 38.60 | 38.60 | 727,696 | -0.38(-0.97%) |
May 21, 2015 | 38.48 | 39.08 | 38.48 | 38.98 | 796,502 | +0.41(+1.05%) |
May 20, 2015 | 38.65 | 38.91 | 38.48 | 38.57 | 831,794 | -0.04(-0.11%) |
May 19, 2015 | 38.40 | 38.67 | 38.17 | 38.62 | 1,077,300 | -0.05(-0.14%) |
May 18, 2015 | 38.91 | 38.99 | 38.60 | 38.67 | 668,692 | -0.39(-0.99%) |
May 15, 2015 | 39.03 | 39.11 | 38.75 | 39.06 | 672,830 | -0.10(-0.26%) |
May 14, 2015 | 39.28 | 39.55 | 39.01 | 39.16 | 761,140 | -0.16(-0.40%) |
May 13, 2015 | 39.53 | 39.58 | 39.14 | 39.32 | 1,929,330 | +0.04(+0.09%) |
May 12, 2015 | 39.09 | 39.48 | 39.09 | 39.28 | 689,289 | +0.18(+0.45%) |
May 11, 2015 | 39.16 | 39.29 | 38.94 | 39.11 | 640,605 | -0.04(-0.09%) |
May 08, 2015 | 39.12 | 39.19 | 38.87 | 39.14 | 765,446 | +0.34(+0.88%) |
May 07, 2015 | 38.85 | 38.85 | 38.28 | 38.81 | 1,106,308 | -0.25(-0.64%) |
May 06, 2015 | 39.35 | 39.46 | 38.76 | 39.05 | 975,826 | -0.18(-0.45%) |
May 05, 2015 | 39.72 | 39.81 | 39.09 | 39.23 | 1,292,748 | -0.41(-1.04%) |
May 04, 2015 | 39.63 | 39.68 | 39.50 | 39.64 | 595,786 | +0.19(+0.49%) |
May 01, 2015 | 39.49 | 39.59 | 39.35 | 39.45 | 907,977 | -0.17(-0.43%) |
Apr 30, 2015 | 40.02 | 40.04 | 39.54 | 39.62 | 1,580,494 | -0.64(-1.60%) |
Apr 29, 2015 | 40.16 | 40.42 | 40.09 | 40.26 | 1,625,969 | +0.49(+1.23%) |
Apr 28, 2015 | 39.52 | 39.78 | 39.44 | 39.77 | 1,323,306 | +0.33(+0.83%) |
Apr 27, 2015 | 39.37 | 39.62 | 39.34 | 39.45 | 1,164,101 | +0.32(+0.82%) |
Apr 24, 2015 | 39.13 | 39.23 | 38.98 | 39.13 | 852,980 | +0.07(+0.17%) |
Apr 23, 2015 | 38.56 | 39.23 | 38.50 | 39.06 | 1,060,538 | +0.40(+1.04%) |
Apr 22, 2015 | 38.67 | 38.68 | 38.10 | 38.66 | 1,073,802 | +0.03(+0.08%) |
Apr 21, 2015 | 38.72 | 38.74 | 38.40 | 38.63 | 1,291,901 | -0.11(-0.28%) |
Apr 20, 2015 | 38.61 | 38.89 | 38.58 | 38.73 | 1,826,973 | +0.20(+0.52%) |
Apr 17, 2015 | 38.75 | 38.85 | 38.40 | 38.53 | 1,391,130 | -0.29(-0.73%) |
Apr 16, 2015 | 38.60 | 39.01 | 38.29 | 38.82 | 1,636,697 | +0.40(+1.04%) |
Apr 15, 2015 | 37.32 | 38.67 | 37.21 | 38.42 | 2,159,053 | +1.07(+2.88%) |
Apr 14, 2015 | 37.30 | 37.51 | 37.19 | 37.34 | 1,091,454 | +0.37(+1.01%) |
Apr 13, 2015 | 36.98 | 37.13 | 36.88 | 36.97 | 889,661 | +0.01(+0.02%) |
Apr 10, 2015 | 36.94 | 36.98 | 36.76 | 36.96 | 856,642 | +0.11(+0.31%) |
Apr 09, 2015 | 36.59 | 36.93 | 36.56 | 36.85 | 1,245,822 | +0.27(+0.73%) |
Apr 08, 2015 | 36.88 | 37.06 | 36.38 | 36.58 | 1,394,877 | -0.08(-0.23%) |
Apr 07, 2015 | 36.38 | 36.86 | 36.38 | 36.67 | 1,484,874 | +0.28(+0.77%) |
Apr 06, 2015 | 36.30 | 36.76 | 36.14 | 36.39 | 1,242,222 | +0.29(+0.81%) |
Apr 02, 2015 | 35.71 | 36.10 | 36.10 | 36.10 | 1,208,991 | +0.43(+1.20%) |