Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.47 | 34.95 | 34.47 | 34.54 | 1,618 | -0.31(-0.89%) |
Jun 29, 2015 | 34.25 | 34.85 | 34.21 | 34.85 | 2,959 | +1.25(+3.74%) |
Jun 26, 2015 | 33.75 | 33.76 | 33.60 | 33.60 | 2,264 | -0.52(-1.53%) |
Jun 25, 2015 | 34.23 | 34.23 | 34.12 | 34.12 | 451 | -0.30(-0.88%) |
Jun 24, 2015 | 34.22 | 34.42 | 34.16 | 34.42 | 568 | +0.24(+0.70%) |
Jun 23, 2015 | 34.21 | 34.21 | 34.14 | 34.18 | 567 | -0.30(-0.88%) |
Jun 22, 2015 | 34.87 | 34.87 | 34.48 | 34.48 | 1,460 | -0.79(-2.23%) |
Jun 19, 2015 | 34.96 | 35.33 | 34.96 | 35.27 | 1,588 | +0.76(+2.19%) |
Jun 18, 2015 | 34.83 | 34.91 | 34.44 | 34.52 | 1,708 | -0.40(-1.14%) |
Jun 17, 2015 | 34.69 | 34.91 | 34.28 | 34.91 | 1,338 | +0.41(+1.19%) |
Jun 16, 2015 | 34.50 | 34.50 | 34.50 | 34.50 | 152 | +0.10(+0.28%) |
Jun 15, 2015 | 34.67 | 34.67 | 34.38 | 34.40 | 1,072 | +0.29(+0.84%) |
Jun 12, 2015 | 34.12 | 34.12 | 34.12 | 34.12 | 340 | -0.02(-0.07%) |
Jun 11, 2015 | 33.77 | 34.14 | 33.77 | 34.14 | 19,266 | +0.70(+2.09%) |
Jun 10, 2015 | 33.65 | 33.71 | 33.45 | 33.45 | 9,439 | -0.48(-1.40%) |
Jun 09, 2015 | 33.92 | 33.99 | 33.74 | 33.92 | 14,773 | -0.29(-0.83%) |
Jun 08, 2015 | 34.24 | 34.24 | 34.19 | 34.21 | 504 | +0.16(+0.47%) |
Jun 05, 2015 | 34.09 | 34.35 | 31.86 | 34.05 | 136,362 | -0.62(-1.78%) |
Jun 04, 2015 | 34.97 | 34.97 | 34.55 | 34.67 | 3,744 | +0.44(+1.30%) |
Jun 03, 2015 | 34.64 | 34.90 | 34.09 | 34.22 | 4,548 | -1.17(-3.29%) |
Jun 02, 2015 | 35.42 | 35.42 | 35.16 | 35.39 | 3,253 | -0.60(-1.66%) |
Jun 01, 2015 | 36.47 | 36.47 | 35.98 | 35.98 | 2,530 | -0.35(-0.97%) |
May 29, 2015 | 36.54 | 36.64 | 34.90 | 36.34 | 3,856 | +0.08(+0.22%) |
May 28, 2015 | 36.35 | 36.41 | 36.00 | 36.26 | 1,538 | +0.13(+0.37%) |
May 27, 2015 | 36.04 | 36.59 | 35.88 | 36.12 | 3,470 | +0.10(+0.29%) |
May 26, 2015 | 36.02 | 36.02 | 36.02 | 36.02 | 755 | +0.52(+1.47%) |
May 22, 2015 | 35.75 | 35.50 | 35.50 | 35.50 | 1,135 | -0.30(-0.84%) |
May 21, 2015 | 35.85 | 35.85 | 35.55 | 35.80 | 888 | +0.38(+1.07%) |
May 20, 2015 | 35.52 | 35.52 | 35.42 | 35.42 | 253 | +0.26(+0.74%) |
May 19, 2015 | 35.05 | 35.24 | 35.04 | 35.16 | 1,764 | -0.44(-1.22%) |
May 18, 2015 | 36.08 | 36.08 | 35.50 | 35.59 | 1,663 | -0.47(-1.30%) |
May 15, 2015 | 35.98 | 36.47 | 35.75 | 36.06 | 6,140 | +0.65(+1.84%) |
May 14, 2015 | 35.50 | 35.62 | 35.16 | 35.41 | 1,330 | +0.21(+0.61%) |
May 13, 2015 | 35.55 | 35.55 | 35.20 | 35.20 | 1,318 | -0.08(-0.22%) |
May 12, 2015 | 35.09 | 35.43 | 34.90 | 35.28 | 6,674 | +0.08(+0.23%) |
May 11, 2015 | 36.02 | 36.02 | 35.20 | 35.20 | 2,013 | -1.01(-2.78%) |
May 08, 2015 | 36.58 | 36.58 | 36.20 | 36.20 | 2,366 | +0.56(+1.58%) |
May 07, 2015 | 35.40 | 35.87 | 35.40 | 35.64 | 8,957 | +0.19(+0.55%) |
May 06, 2015 | 35.83 | 35.83 | 35.21 | 35.45 | 5,788 | -0.27(-0.74%) |
May 05, 2015 | 36.11 | 36.23 | 35.71 | 35.71 | 7,086 | -0.40(-1.10%) |
May 04, 2015 | 36.43 | 36.60 | 36.07 | 36.11 | 5,824 | -0.32(-0.87%) |
May 01, 2015 | 36.89 | 36.89 | 36.20 | 36.43 | 7,866 | -0.48(-1.29%) |
Apr 30, 2015 | 36.79 | 37.09 | 36.47 | 36.90 | 7,286 | -0.16(-0.43%) |
Apr 29, 2015 | 37.32 | 37.32 | 36.77 | 37.06 | 50,853 | -0.48(-1.29%) |
Apr 28, 2015 | 38.61 | 38.64 | 37.42 | 37.54 | 121,738 | -0.51(-1.33%) |
Apr 27, 2015 | 37.89 | 38.07 | 37.89 | 38.05 | 18,483 | +0.59(+1.57%) |
Apr 24, 2015 | 37.96 | 38.00 | 37.46 | 37.46 | 18,311 | -0.22(-0.57%) |
Apr 22, 2015 | 37.73 | 37.73 | 37.65 | 37.68 | 201 | -0.31(-0.81%) |
Apr 21, 2015 | 38.33 | 38.33 | 37.99 | 37.99 | 1,665 | -0.25(-0.64%) |
Apr 20, 2015 | 38.23 | 38.23 | 38.23 | 38.23 | 678 | -0.21(-0.56%) |
Apr 17, 2015 | 38.44 | 38.52 | 38.44 | 38.45 | 1,790 | +0.40(+1.04%) |
Apr 16, 2015 | 38.05 | 38.05 | 38.05 | 38.05 | 403 | -0.14(-0.37%) |
Apr 14, 2015 | 38.13 | 38.25 | 38.13 | 38.19 | 6 | +0.69(+1.84%) |
Apr 13, 2015 | 39.65 | 39.65 | 37.50 | 37.50 | 1,504 | +0.13(+0.34%) |
Apr 10, 2015 | 37.38 | 37.38 | 37.38 | 37.38 | 327 | -0.28(-0.74%) |
Apr 09, 2015 | 37.97 | 38.02 | 37.34 | 37.65 | 39,610 | -0.40(-1.06%) |
Apr 08, 2015 | 37.90 | 38.07 | 37.69 | 38.06 | 22,914 | -0.07(-0.19%) |
Apr 07, 2015 | 37.93 | 38.13 | 37.93 | 38.13 | 591 | +0.00(+0.00%) |
Apr 06, 2015 | 38.52 | 38.52 | 38.03 | 38.13 | 1,334 | +0.08(+0.21%) |
Apr 02, 2015 | 38.05 | 38.05 | 38.05 | 38.05 | 126 | -0.18(-0.48%) |