Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.55 | 35.55 | 35.31 | 35.37 | 9,235 | -0.06(-0.16%) |
Jun 29, 2015 | 35.74 | 35.74 | 35.43 | 35.43 | 18,156 | -0.68(-1.88%) |
Jun 26, 2015 | 36.07 | 36.16 | 36.06 | 36.10 | 10,422 | -0.12(-0.33%) |
Jun 25, 2015 | 36.27 | 36.36 | 36.22 | 36.22 | 23,866 | -0.01(-0.02%) |
Jun 24, 2015 | 36.43 | 36.43 | 36.22 | 36.23 | 5,458 | -0.32(-0.87%) |
Jun 23, 2015 | 36.59 | 36.61 | 36.53 | 36.55 | 9,622 | +0.09(+0.24%) |
Jun 22, 2015 | 36.48 | 36.61 | 36.46 | 36.46 | 6,746 | +0.47(+1.31%) |
Jun 19, 2015 | 36.06 | 36.10 | 35.99 | 35.99 | 34,442 | -0.43(-1.18%) |
Jun 18, 2015 | 36.26 | 36.53 | 36.26 | 36.42 | 14,532 | +0.38(+1.04%) |
Jun 17, 2015 | 35.93 | 36.05 | 35.72 | 36.05 | 12,516 | +0.09(+0.24%) |
Jun 16, 2015 | 35.86 | 35.97 | 35.79 | 35.96 | 15,589 | +0.12(+0.33%) |
Jun 15, 2015 | 35.74 | 35.79 | 35.70 | 35.84 | 44,660 | -0.14(-0.39%) |
Jun 12, 2015 | 35.99 | 36.07 | 35.98 | 35.98 | 11,811 | -0.27(-0.75%) |
Jun 11, 2015 | 36.10 | 36.31 | 36.10 | 36.26 | 62,738 | +0.20(+0.55%) |
Jun 10, 2015 | 36.06 | 36.13 | 35.95 | 36.06 | 18,827 | +0.44(+1.23%) |
Jun 09, 2015 | 35.56 | 35.70 | 35.54 | 35.62 | 19,660 | -0.16(-0.45%) |
Jun 08, 2015 | 35.79 | 35.84 | 35.73 | 35.78 | 17,803 | -0.17(-0.47%) |
Jun 05, 2015 | 35.85 | 35.94 | 35.84 | 35.94 | 17,341 | -0.14(-0.38%) |
Jun 04, 2015 | 36.25 | 36.39 | 36.06 | 36.08 | 25,539 | -0.43(-1.18%) |
Jun 03, 2015 | 36.51 | 36.67 | 36.50 | 36.51 | 23,180 | +0.05(+0.13%) |
Jun 02, 2015 | 36.44 | 36.62 | 36.44 | 36.46 | 51,612 | -0.01(-0.02%) |
Jun 01, 2015 | 36.49 | 36.58 | 36.40 | 36.47 | 12,020 | -0.15(-0.41%) |
May 29, 2015 | 36.69 | 36.73 | 36.55 | 36.62 | 14,421 | -0.17(-0.46%) |
May 28, 2015 | 36.73 | 36.79 | 36.63 | 36.79 | 9,648 | -0.19(-0.52%) |
May 27, 2015 | 36.89 | 37.01 | 36.89 | 36.98 | 15,590 | +0.22(+0.61%) |
May 26, 2015 | 36.87 | 36.87 | 36.70 | 36.76 | 15,965 | -0.45(-1.20%) |
May 22, 2015 | 37.15 | 37.20 | 37.20 | 37.20 | 21,552 | -0.18(-0.47%) |
May 21, 2015 | 37.27 | 37.41 | 37.27 | 37.38 | 38,907 | +0.15(+0.41%) |
May 20, 2015 | 37.20 | 37.27 | 37.17 | 37.23 | 13,299 | +0.14(+0.37%) |
May 19, 2015 | 37.20 | 37.20 | 37.06 | 37.09 | 15,906 | -0.06(-0.17%) |
May 18, 2015 | 37.16 | 37.25 | 37.16 | 37.16 | 19,300 | -0.10(-0.26%) |
May 15, 2015 | 37.03 | 37.25 | 37.02 | 37.25 | 12,675 | +0.30(+0.82%) |
May 14, 2015 | 36.89 | 36.96 | 36.85 | 36.95 | 26,109 | +0.18(+0.48%) |
May 13, 2015 | 37.09 | 37.09 | 36.75 | 36.77 | 21,647 | -0.08(-0.22%) |
May 12, 2015 | 36.73 | 36.92 | 36.72 | 36.85 | 27,588 | -0.10(-0.28%) |
May 11, 2015 | 37.17 | 37.20 | 36.95 | 36.96 | 23,143 | -0.28(-0.74%) |
May 08, 2015 | 37.13 | 37.29 | 37.13 | 37.23 | 24,608 | +0.59(+1.60%) |
May 07, 2015 | 36.51 | 36.69 | 36.51 | 36.65 | 8,037 | +0.10(+0.26%) |
May 06, 2015 | 36.83 | 36.83 | 36.51 | 36.55 | 16,633 | -0.18(-0.50%) |
May 05, 2015 | 37.27 | 37.27 | 36.73 | 36.73 | 11,015 | -0.63(-1.69%) |
May 04, 2015 | 37.36 | 37.41 | 37.33 | 37.36 | 25,695 | +0.13(+0.34%) |
May 01, 2015 | 37.09 | 37.24 | 36.97 | 37.24 | 16,193 | +0.25(+0.67%) |
Apr 30, 2015 | 37.14 | 37.15 | 36.98 | 36.99 | 5,983 | -0.49(-1.32%) |
Apr 29, 2015 | 37.52 | 37.65 | 37.40 | 37.48 | 10,193 | -0.29(-0.76%) |
Apr 28, 2015 | 37.65 | 37.79 | 37.62 | 37.77 | 14,565 | +0.25(+0.66%) |
Apr 27, 2015 | 37.68 | 37.75 | 37.52 | 37.52 | 16,597 | -0.07(-0.19%) |
Apr 24, 2015 | 37.52 | 37.64 | 37.50 | 37.60 | 24,181 | +0.24(+0.64%) |
Apr 23, 2015 | 37.01 | 37.45 | 37.01 | 37.36 | 20,339 | +0.28(+0.75%) |
Apr 22, 2015 | 36.94 | 37.09 | 36.93 | 37.08 | 13,573 | +0.11(+0.30%) |
Apr 21, 2015 | 37.00 | 37.07 | 36.93 | 36.97 | 17,615 | +0.01(+0.02%) |
Apr 20, 2015 | 36.82 | 37.00 | 36.82 | 36.96 | 17,349 | +0.30(+0.83%) |
Apr 17, 2015 | 36.72 | 36.74 | 36.57 | 36.65 | 16,822 | -0.28(-0.76%) |
Apr 16, 2015 | 36.90 | 37.05 | 36.81 | 36.93 | 33,731 | +0.02(+0.04%) |
Apr 15, 2015 | 36.91 | 37.01 | 36.83 | 36.92 | 20,020 | +0.18(+0.50%) |
Apr 14, 2015 | 36.68 | 36.73 | 36.66 | 36.73 | 15,098 | +0.19(+0.52%) |
Apr 13, 2015 | 36.74 | 36.80 | 36.53 | 36.54 | 18,200 | -0.27(-0.74%) |
Apr 10, 2015 | 36.69 | 36.84 | 36.69 | 36.81 | 15,080 | +0.13(+0.35%) |
Apr 09, 2015 | 36.62 | 36.69 | 36.48 | 36.69 | 64,893 | +0.04(+0.11%) |
Apr 08, 2015 | 36.75 | 36.75 | 36.59 | 36.65 | 32,346 | +0.10(+0.28%) |
Apr 07, 2015 | 36.65 | 36.69 | 36.53 | 36.54 | 18,366 | +0.03(+0.09%) |
Apr 06, 2015 | 36.40 | 36.67 | 36.40 | 36.51 | 56,738 | +0.26(+0.73%) |
Apr 02, 2015 | 36.16 | 36.25 | 36.25 | 36.25 | 31,451 | +0.34(+0.93%) |