Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.22 | 35.27 | 34.57 | 34.79 | 331,605 | -0.02(-0.05%) |
Jun 29, 2015 | 35.79 | 35.99 | 34.80 | 34.80 | 291,862 | -1.28(-3.54%) |
Jun 26, 2015 | 36.09 | 36.32 | 35.77 | 36.08 | 500,262 | +0.12(+0.32%) |
Jun 25, 2015 | 36.25 | 36.25 | 35.80 | 35.96 | 242,366 | -0.12(-0.35%) |
Jun 24, 2015 | 36.12 | 36.28 | 35.97 | 36.09 | 242,304 | -0.07(-0.20%) |
Jun 23, 2015 | 36.10 | 36.26 | 35.88 | 36.16 | 278,405 | +0.04(+0.10%) |
Jun 22, 2015 | 36.26 | 36.45 | 35.88 | 36.12 | 226,168 | +0.07(+0.20%) |
Jun 19, 2015 | 36.07 | 36.15 | 35.74 | 36.05 | 343,671 | +0.08(+0.22%) |
Jun 18, 2015 | 35.64 | 36.06 | 35.37 | 35.97 | 208,317 | +0.47(+1.33%) |
Jun 17, 2015 | 35.81 | 35.90 | 35.36 | 35.50 | 209,415 | -0.18(-0.50%) |
Jun 16, 2015 | 35.47 | 35.74 | 35.26 | 35.68 | 155,193 | +0.13(+0.38%) |
Jun 15, 2015 | 35.45 | 35.60 | 35.10 | 35.54 | 175,960 | -0.24(-0.67%) |
Jun 12, 2015 | 35.86 | 36.01 | 35.61 | 35.79 | 125,213 | -0.29(-0.79%) |
Jun 11, 2015 | 35.96 | 36.19 | 35.71 | 36.07 | 114,782 | +0.14(+0.40%) |
Jun 10, 2015 | 35.81 | 36.20 | 35.50 | 35.93 | 242,470 | +0.39(+1.10%) |
Jun 09, 2015 | 35.70 | 35.81 | 35.44 | 35.54 | 111,851 | -0.18(-0.50%) |
Jun 08, 2015 | 36.03 | 36.07 | 35.65 | 35.71 | 101,070 | -0.38(-1.06%) |
Jun 05, 2015 | 35.84 | 36.30 | 35.72 | 36.10 | 165,219 | +0.17(+0.47%) |
Jun 04, 2015 | 36.16 | 36.31 | 35.83 | 35.93 | 175,452 | -0.48(-1.32%) |
Jun 03, 2015 | 35.97 | 36.53 | 35.92 | 36.41 | 151,505 | +0.47(+1.32%) |
Jun 02, 2015 | 35.70 | 36.45 | 35.70 | 35.94 | 153,521 | +0.03(+0.07%) |
Jun 01, 2015 | 36.17 | 36.17 | 35.50 | 35.91 | 204,061 | -0.01(-0.02%) |
May 29, 2015 | 36.17 | 36.36 | 35.54 | 35.92 | 241,441 | -0.29(-0.79%) |
May 28, 2015 | 36.13 | 36.31 | 35.75 | 36.20 | 231,116 | -0.04(-0.12%) |
May 27, 2015 | 35.81 | 36.30 | 35.64 | 36.25 | 531,211 | +0.47(+1.32%) |
May 26, 2015 | 36.25 | 36.62 | 35.67 | 35.78 | 400,806 | -0.65(-1.79%) |
May 22, 2015 | 36.85 | 36.43 | 36.43 | 36.43 | 275,751 | -0.40(-1.09%) |
May 21, 2015 | 36.37 | 36.88 | 36.37 | 36.83 | 312,806 | +0.48(+1.32%) |
May 20, 2015 | 36.26 | 36.46 | 35.89 | 36.35 | 236,531 | +0.07(+0.20%) |
May 19, 2015 | 36.15 | 36.31 | 35.85 | 36.28 | 245,812 | +0.16(+0.44%) |
May 18, 2015 | 35.97 | 36.25 | 35.79 | 36.12 | 213,207 | +0.07(+0.20%) |
May 15, 2015 | 36.25 | 36.25 | 35.87 | 36.05 | 234,356 | -0.16(-0.44%) |
May 14, 2015 | 35.58 | 36.33 | 35.58 | 36.21 | 305,654 | +0.76(+2.13%) |
May 13, 2015 | 35.19 | 35.54 | 35.16 | 35.45 | 356,428 | +0.33(+0.94%) |
May 12, 2015 | 35.32 | 35.43 | 34.84 | 35.12 | 298,429 | -0.22(-0.63%) |
May 11, 2015 | 35.43 | 35.81 | 35.27 | 35.34 | 257,068 | -0.08(-0.23%) |
May 08, 2015 | 35.50 | 35.83 | 35.26 | 35.42 | 278,844 | +0.24(+0.68%) |
May 07, 2015 | 34.98 | 35.25 | 34.73 | 35.18 | 222,048 | +0.11(+0.30%) |
May 06, 2015 | 35.24 | 35.24 | 34.76 | 35.08 | 205,040 | -0.09(-0.25%) |
May 05, 2015 | 35.58 | 36.29 | 35.02 | 35.16 | 200,009 | -0.47(-1.32%) |
May 04, 2015 | 35.89 | 36.18 | 35.57 | 35.64 | 177,595 | -0.21(-0.60%) |
May 01, 2015 | 35.71 | 36.11 | 35.53 | 35.85 | 229,122 | +0.18(+0.50%) |
Apr 30, 2015 | 36.18 | 36.42 | 35.59 | 35.67 | 316,994 | -0.80(-2.20%) |
Apr 29, 2015 | 36.23 | 36.66 | 36.23 | 36.47 | 244,490 | +0.00(+0.00%) |
Apr 28, 2015 | 36.46 | 36.68 | 36.21 | 36.47 | 209,013 | -0.04(-0.12%) |
Apr 27, 2015 | 36.54 | 37.13 | 36.27 | 36.52 | 196,241 | +0.03(+0.07%) |
Apr 24, 2015 | 36.46 | 36.59 | 35.65 | 36.49 | 294,589 | +0.50(+1.38%) |
Apr 23, 2015 | 36.25 | 36.45 | 35.94 | 35.99 | 297,761 | -0.31(-0.86%) |
Apr 22, 2015 | 36.07 | 36.38 | 35.58 | 36.30 | 174,725 | +0.28(+0.79%) |
Apr 21, 2015 | 36.28 | 36.32 | 35.81 | 36.02 | 134,390 | -0.22(-0.61%) |
Apr 20, 2015 | 35.81 | 36.57 | 35.81 | 36.24 | 204,143 | +0.67(+1.88%) |
Apr 17, 2015 | 36.05 | 36.11 | 35.48 | 35.57 | 284,015 | -0.81(-2.22%) |
Apr 16, 2015 | 36.69 | 36.74 | 36.31 | 36.38 | 206,277 | -0.44(-1.21%) |
Apr 15, 2015 | 36.75 | 37.09 | 36.58 | 36.83 | 194,027 | +0.29(+0.80%) |
Apr 14, 2015 | 36.42 | 36.74 | 36.15 | 36.53 | 221,999 | +0.15(+0.42%) |
Apr 13, 2015 | 35.92 | 36.54 | 35.84 | 36.38 | 235,696 | +0.40(+1.11%) |
Apr 10, 2015 | 35.88 | 36.12 | 35.66 | 35.98 | 134,549 | +0.34(+0.95%) |
Apr 09, 2015 | 35.70 | 35.98 | 35.32 | 35.65 | 164,834 | -0.12(-0.35%) |
Apr 08, 2015 | 35.88 | 36.09 | 35.73 | 35.77 | 277,889 | -0.10(-0.27%) |
Apr 07, 2015 | 36.27 | 36.27 | 35.84 | 35.87 | 184,220 | -0.39(-1.08%) |
Apr 06, 2015 | 35.74 | 36.37 | 35.74 | 36.26 | 208,788 | +0.33(+0.92%) |
Apr 02, 2015 | 35.75 | 35.93 | 35.93 | 35.93 | 233,821 | +0.17(+0.47%) |