Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.85 | 36.04 | 35.66 | 35.89 | 81,594 | +0.24(+0.67%) |
Jun 29, 2015 | 36.25 | 36.45 | 35.48 | 35.65 | 55,865 | -0.83(-2.28%) |
Jun 26, 2015 | 36.77 | 36.93 | 36.19 | 36.48 | 222,557 | -0.20(-0.55%) |
Jun 25, 2015 | 36.71 | 36.97 | 36.18 | 36.68 | 70,491 | -0.02(-0.05%) |
Jun 24, 2015 | 36.67 | 36.96 | 36.49 | 36.70 | 94,841 | -0.01(-0.03%) |
Jun 23, 2015 | 36.72 | 36.93 | 36.38 | 36.71 | 98,308 | -0.04(-0.10%) |
Jun 22, 2015 | 36.43 | 36.88 | 36.18 | 36.75 | 75,867 | +0.47(+1.29%) |
Jun 19, 2015 | 35.99 | 36.50 | 35.90 | 36.28 | 117,245 | +0.23(+0.64%) |
Jun 18, 2015 | 35.66 | 36.18 | 35.51 | 36.05 | 64,601 | +0.44(+1.24%) |
Jun 17, 2015 | 35.79 | 35.79 | 35.51 | 35.61 | 33,570 | -0.07(-0.19%) |
Jun 16, 2015 | 35.41 | 35.68 | 35.17 | 35.67 | 43,403 | +0.16(+0.46%) |
Jun 15, 2015 | 35.50 | 35.73 | 34.86 | 35.51 | 57,986 | -0.34(-0.93%) |
Jun 12, 2015 | 36.38 | 36.38 | 35.72 | 35.85 | 36,411 | -0.55(-1.50%) |
Jun 11, 2015 | 36.23 | 36.56 | 36.04 | 36.39 | 52,466 | +0.19(+0.53%) |
Jun 10, 2015 | 35.79 | 36.56 | 35.77 | 36.20 | 61,944 | +0.65(+1.83%) |
Jun 09, 2015 | 35.33 | 35.61 | 35.15 | 35.55 | 25,585 | +0.13(+0.38%) |
Jun 08, 2015 | 35.57 | 35.64 | 35.25 | 35.42 | 36,852 | -0.23(-0.64%) |
Jun 05, 2015 | 35.52 | 35.69 | 35.01 | 35.65 | 57,894 | +0.10(+0.27%) |
Jun 04, 2015 | 36.03 | 36.03 | 35.35 | 35.55 | 49,210 | -0.70(-1.93%) |
Jun 03, 2015 | 35.97 | 36.38 | 35.97 | 36.25 | 43,228 | +0.31(+0.85%) |
Jun 02, 2015 | 35.60 | 36.21 | 35.49 | 35.94 | 33,655 | +0.26(+0.72%) |
Jun 01, 2015 | 35.80 | 36.08 | 35.22 | 35.68 | 36,817 | -0.02(-0.05%) |
May 29, 2015 | 36.03 | 36.17 | 35.33 | 35.70 | 50,401 | -0.36(-1.01%) |
May 28, 2015 | 36.12 | 36.14 | 35.87 | 36.07 | 44,490 | -0.02(-0.05%) |
May 27, 2015 | 36.04 | 36.17 | 35.85 | 36.09 | 85,169 | +0.11(+0.32%) |
May 26, 2015 | 36.21 | 36.34 | 35.67 | 35.97 | 81,745 | -0.43(-1.18%) |
May 22, 2015 | 36.58 | 36.40 | 36.40 | 36.40 | 92,876 | -0.22(-0.60%) |
May 21, 2015 | 36.48 | 36.75 | 36.42 | 36.62 | 55,842 | +0.09(+0.24%) |
May 20, 2015 | 36.55 | 36.75 | 36.39 | 36.54 | 60,955 | -0.03(-0.08%) |
May 19, 2015 | 36.33 | 36.64 | 36.20 | 36.56 | 53,293 | +0.02(+0.05%) |
May 18, 2015 | 36.08 | 36.62 | 35.95 | 36.55 | 82,790 | +0.37(+1.03%) |
May 15, 2015 | 36.33 | 36.49 | 35.90 | 36.17 | 52,872 | -0.24(-0.66%) |
May 14, 2015 | 35.79 | 36.49 | 35.68 | 36.41 | 75,420 | +0.81(+2.29%) |
May 13, 2015 | 35.44 | 35.64 | 35.08 | 35.60 | 61,963 | +0.29(+0.81%) |
May 12, 2015 | 35.44 | 35.45 | 34.65 | 35.31 | 82,120 | -0.10(-0.27%) |
May 11, 2015 | 35.66 | 35.79 | 35.33 | 35.41 | 66,242 | -0.25(-0.70%) |
May 08, 2015 | 35.66 | 35.74 | 35.25 | 35.66 | 129,237 | +0.23(+0.65%) |
May 07, 2015 | 35.29 | 35.63 | 35.20 | 35.43 | 69,197 | +0.03(+0.08%) |
May 06, 2015 | 35.44 | 35.69 | 34.78 | 35.40 | 107,317 | +0.28(+0.79%) |
May 05, 2015 | 35.28 | 35.51 | 34.77 | 35.12 | 79,197 | -0.11(-0.30%) |
May 04, 2015 | 35.28 | 35.57 | 35.01 | 35.22 | 57,213 | -0.07(-0.19%) |
May 01, 2015 | 35.21 | 35.39 | 34.73 | 35.29 | 66,077 | +0.16(+0.46%) |
Apr 30, 2015 | 35.75 | 35.86 | 35.06 | 35.13 | 93,930 | -0.87(-2.42%) |
Apr 29, 2015 | 36.69 | 36.69 | 35.98 | 36.00 | 69,174 | -0.98(-2.64%) |
Apr 28, 2015 | 36.42 | 37.02 | 36.19 | 36.98 | 47,988 | +0.58(+1.60%) |
Apr 27, 2015 | 36.42 | 36.76 | 36.04 | 36.39 | 112,166 | +0.00(+0.00%) |
Apr 24, 2015 | 36.51 | 36.52 | 36.20 | 36.39 | 40,131 | -0.03(-0.08%) |
Apr 23, 2015 | 36.12 | 36.51 | 36.02 | 36.42 | 53,528 | +0.16(+0.45%) |
Apr 22, 2015 | 36.21 | 36.34 | 35.83 | 36.26 | 23,011 | +0.04(+0.11%) |
Apr 21, 2015 | 36.66 | 36.79 | 36.18 | 36.22 | 41,632 | -0.35(-0.97%) |
Apr 20, 2015 | 36.05 | 36.73 | 36.02 | 36.57 | 43,932 | +0.58(+1.62%) |
Apr 17, 2015 | 36.56 | 36.56 | 35.86 | 35.99 | 62,062 | -0.80(-2.19%) |
Apr 16, 2015 | 37.34 | 37.55 | 36.72 | 36.79 | 54,437 | -0.60(-1.61%) |
Apr 15, 2015 | 37.15 | 37.58 | 36.78 | 37.40 | 58,288 | +0.34(+0.93%) |
Apr 14, 2015 | 36.37 | 37.08 | 36.37 | 37.05 | 81,402 | +0.70(+1.92%) |
Apr 13, 2015 | 36.37 | 36.71 | 36.20 | 36.35 | 73,030 | -0.10(-0.26%) |
Apr 10, 2015 | 36.33 | 36.61 | 36.14 | 36.45 | 63,549 | +0.12(+0.34%) |
Apr 09, 2015 | 36.49 | 36.80 | 36.31 | 36.33 | 89,765 | -0.16(-0.45%) |
Apr 08, 2015 | 36.65 | 36.83 | 36.45 | 36.49 | 67,758 | -0.14(-0.39%) |
Apr 07, 2015 | 36.71 | 36.91 | 36.56 | 36.63 | 94,592 | -0.25(-0.67%) |
Apr 06, 2015 | 36.65 | 36.96 | 36.54 | 36.88 | 77,252 | +0.09(+0.23%) |
Apr 02, 2015 | 36.99 | 36.79 | 36.79 | 36.79 | 64,981 | -0.24(-0.65%) |