Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.54 | 35.54 | 34.94 | 35.18 | 267,676 | -0.22(-0.62%) |
Jun 29, 2015 | 35.77 | 35.98 | 35.35 | 35.40 | 228,083 | -0.98(-2.70%) |
Jun 26, 2015 | 36.41 | 36.68 | 36.13 | 36.38 | 120,738 | -0.32(-0.88%) |
Jun 25, 2015 | 36.58 | 36.82 | 36.37 | 36.70 | 127,684 | +0.09(+0.25%) |
Jun 24, 2015 | 36.47 | 36.73 | 36.37 | 36.61 | 896,840 | +0.08(+0.23%) |
Jun 23, 2015 | 36.49 | 36.62 | 36.47 | 36.52 | 143,872 | +0.06(+0.16%) |
Jun 22, 2015 | 36.54 | 36.83 | 36.47 | 36.47 | 272,538 | +0.47(+1.32%) |
Jun 19, 2015 | 35.81 | 36.03 | 35.64 | 35.99 | 282,881 | -0.46(-1.25%) |
Jun 18, 2015 | 35.87 | 36.75 | 35.87 | 36.45 | 148,569 | +0.76(+2.13%) |
Jun 17, 2015 | 35.52 | 35.76 | 35.42 | 35.69 | 186,044 | -0.03(-0.09%) |
Jun 16, 2015 | 35.37 | 35.82 | 35.37 | 35.72 | 98,979 | +0.10(+0.28%) |
Jun 15, 2015 | 35.18 | 35.65 | 35.17 | 35.62 | 217,855 | -0.08(-0.21%) |
Jun 12, 2015 | 35.57 | 35.87 | 35.43 | 35.70 | 173,526 | -0.50(-1.38%) |
Jun 11, 2015 | 36.39 | 36.47 | 35.98 | 36.20 | 105,425 | -0.09(-0.26%) |
Jun 10, 2015 | 36.04 | 36.36 | 35.83 | 36.29 | 229,837 | +0.51(+1.42%) |
Jun 09, 2015 | 35.70 | 35.92 | 35.54 | 35.78 | 288,859 | -0.44(-1.21%) |
Jun 08, 2015 | 36.03 | 36.28 | 35.90 | 36.22 | 82,957 | -0.06(-0.16%) |
Jun 05, 2015 | 36.19 | 36.36 | 36.01 | 36.28 | 201,119 | -0.66(-1.79%) |
Jun 04, 2015 | 37.14 | 37.51 | 36.83 | 36.94 | 134,489 | -0.30(-0.82%) |
Jun 03, 2015 | 36.88 | 37.42 | 36.88 | 37.24 | 204,724 | +0.96(+2.63%) |
Jun 02, 2015 | 36.09 | 36.39 | 35.98 | 36.29 | 103,836 | +0.17(+0.47%) |
Jun 01, 2015 | 35.99 | 36.17 | 35.61 | 36.12 | 101,525 | -0.07(-0.19%) |
May 29, 2015 | 36.52 | 36.58 | 36.03 | 36.19 | 160,601 | -0.47(-1.29%) |
May 28, 2015 | 36.56 | 36.74 | 36.42 | 36.66 | 200,903 | +0.80(+2.22%) |
May 27, 2015 | 35.47 | 35.97 | 35.47 | 35.87 | 158,134 | +0.13(+0.36%) |
May 26, 2015 | 35.98 | 36.03 | 35.58 | 35.74 | 195,988 | -0.82(-2.24%) |
May 22, 2015 | 36.68 | 36.56 | 36.56 | 36.56 | 97,414 | -0.39(-1.05%) |
May 21, 2015 | 36.84 | 37.00 | 36.83 | 36.95 | 72,532 | +0.20(+0.55%) |
May 20, 2015 | 36.62 | 36.84 | 36.52 | 36.74 | 116,267 | -0.20(-0.55%) |
May 19, 2015 | 36.84 | 37.08 | 36.73 | 36.95 | 92,785 | +0.06(+0.16%) |
May 18, 2015 | 36.60 | 37.00 | 36.48 | 36.89 | 84,944 | +0.45(+1.23%) |
May 15, 2015 | 36.37 | 36.49 | 36.27 | 36.44 | 137,320 | +0.25(+0.70%) |
May 14, 2015 | 35.75 | 36.20 | 35.66 | 36.19 | 135,875 | +0.67(+1.89%) |
May 13, 2015 | 35.75 | 35.94 | 35.48 | 35.52 | 222,255 | +0.12(+0.33%) |
May 12, 2015 | 35.47 | 35.62 | 35.33 | 35.40 | 65,767 | -0.29(-0.82%) |
May 11, 2015 | 35.58 | 35.84 | 35.45 | 35.69 | 68,532 | -0.15(-0.42%) |
May 08, 2015 | 35.68 | 36.05 | 35.68 | 35.84 | 79,411 | +0.52(+1.47%) |
May 07, 2015 | 35.08 | 35.42 | 35.04 | 35.33 | 91,603 | +0.20(+0.57%) |
May 06, 2015 | 35.28 | 35.34 | 34.94 | 35.12 | 117,040 | +0.25(+0.72%) |
May 05, 2015 | 35.38 | 35.42 | 34.78 | 34.87 | 222,644 | -1.03(-2.87%) |
May 04, 2015 | 35.67 | 36.02 | 35.61 | 35.90 | 192,263 | +0.68(+1.93%) |
May 01, 2015 | 35.44 | 35.44 | 35.05 | 35.23 | 79,695 | +0.08(+0.24%) |
Apr 30, 2015 | 35.42 | 35.72 | 35.07 | 35.14 | 181,503 | -0.08(-0.24%) |
Apr 29, 2015 | 35.79 | 35.87 | 35.03 | 35.23 | 288,056 | -0.48(-1.34%) |
Apr 28, 2015 | 35.71 | 35.78 | 35.34 | 35.70 | 347,689 | -0.87(-2.38%) |
Apr 27, 2015 | 36.70 | 36.78 | 36.51 | 36.57 | 192,106 | +0.42(+1.16%) |
Apr 24, 2015 | 35.85 | 36.30 | 35.72 | 36.15 | 148,466 | +0.50(+1.41%) |
Apr 23, 2015 | 35.47 | 35.70 | 35.19 | 35.65 | 181,853 | -0.06(-0.16%) |
Apr 22, 2015 | 35.76 | 35.80 | 35.48 | 35.71 | 123,253 | -0.42(-1.16%) |
Apr 21, 2015 | 36.00 | 36.24 | 35.92 | 36.13 | 86,273 | +0.44(+1.22%) |
Apr 20, 2015 | 35.92 | 35.95 | 35.59 | 35.69 | 109,093 | +0.52(+1.48%) |
Apr 17, 2015 | 35.35 | 35.46 | 34.98 | 35.18 | 310,504 | -0.93(-2.57%) |
Apr 16, 2015 | 36.04 | 36.27 | 35.98 | 36.10 | 135,658 | -0.03(-0.07%) |
Apr 15, 2015 | 36.34 | 36.39 | 35.90 | 36.13 | 147,620 | -0.12(-0.32%) |
Apr 14, 2015 | 36.35 | 36.45 | 36.24 | 36.25 | 158,414 | +0.33(+0.91%) |
Apr 13, 2015 | 35.94 | 36.20 | 35.89 | 35.92 | 87,268 | -0.41(-1.13%) |
Apr 10, 2015 | 36.00 | 36.47 | 35.95 | 36.33 | 309,039 | +0.83(+2.33%) |
Apr 09, 2015 | 35.61 | 35.74 | 35.37 | 35.50 | 153,155 | +0.33(+0.93%) |
Apr 08, 2015 | 35.55 | 35.55 | 35.16 | 35.18 | 125,654 | -0.46(-1.29%) |
Apr 07, 2015 | 35.59 | 35.91 | 35.54 | 35.64 | 285,583 | +0.15(+0.42%) |
Apr 06, 2015 | 35.36 | 35.78 | 35.36 | 35.48 | 177,232 | +0.24(+0.69%) |
Apr 02, 2015 | 35.43 | 35.24 | 35.24 | 35.24 | 227,635 | +0.41(+1.18%) |