Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.56 | 35.56 | 34.96 | 35.20 | 267,495 | -0.22(-0.62%) |
Jun 29, 2015 | 35.80 | 36.00 | 35.37 | 35.42 | 227,928 | -0.98(-2.70%) |
Jun 26, 2015 | 36.43 | 36.70 | 36.15 | 36.41 | 120,657 | -0.32(-0.88%) |
Jun 25, 2015 | 36.60 | 36.85 | 36.40 | 36.73 | 127,597 | +0.09(+0.25%) |
Jun 24, 2015 | 36.49 | 36.75 | 36.40 | 36.63 | 896,231 | +0.08(+0.23%) |
Jun 23, 2015 | 36.52 | 36.64 | 36.49 | 36.55 | 143,774 | +0.06(+0.16%) |
Jun 22, 2015 | 36.57 | 36.85 | 36.49 | 36.49 | 272,353 | +0.47(+1.32%) |
Jun 19, 2015 | 35.84 | 36.06 | 35.66 | 36.02 | 282,689 | -0.46(-1.25%) |
Jun 18, 2015 | 35.90 | 36.78 | 35.89 | 36.47 | 148,468 | +0.76(+2.13%) |
Jun 17, 2015 | 35.54 | 35.78 | 35.44 | 35.71 | 185,918 | -0.03(-0.09%) |
Jun 16, 2015 | 35.40 | 35.85 | 35.39 | 35.75 | 98,912 | +0.10(+0.29%) |
Jun 15, 2015 | 35.20 | 35.67 | 35.20 | 35.64 | 217,707 | -0.08(-0.21%) |
Jun 12, 2015 | 35.59 | 35.89 | 35.45 | 35.72 | 173,409 | -0.50(-1.38%) |
Jun 11, 2015 | 36.41 | 36.49 | 36.01 | 36.22 | 105,354 | -0.09(-0.26%) |
Jun 10, 2015 | 36.07 | 36.38 | 35.86 | 36.31 | 229,682 | +0.51(+1.42%) |
Jun 09, 2015 | 35.72 | 35.94 | 35.57 | 35.80 | 288,663 | -0.44(-1.21%) |
Jun 08, 2015 | 36.06 | 36.30 | 35.92 | 36.24 | 82,901 | -0.06(-0.16%) |
Jun 05, 2015 | 36.21 | 36.38 | 36.03 | 36.30 | 200,983 | -0.66(-1.79%) |
Jun 04, 2015 | 37.17 | 37.53 | 36.85 | 36.96 | 134,398 | -0.30(-0.82%) |
Jun 03, 2015 | 36.91 | 37.45 | 36.91 | 37.27 | 204,585 | +0.96(+2.63%) |
Jun 02, 2015 | 36.12 | 36.41 | 36.00 | 36.31 | 103,766 | +0.17(+0.47%) |
Jun 01, 2015 | 36.02 | 36.19 | 35.64 | 36.14 | 101,456 | -0.07(-0.19%) |
May 29, 2015 | 36.55 | 36.60 | 36.06 | 36.21 | 160,492 | -0.47(-1.29%) |
May 28, 2015 | 36.58 | 36.77 | 36.45 | 36.69 | 200,767 | +0.80(+2.22%) |
May 27, 2015 | 35.49 | 36.00 | 35.49 | 35.89 | 158,027 | +0.13(+0.36%) |
May 26, 2015 | 36.01 | 36.05 | 35.60 | 35.76 | 195,856 | -0.82(-2.24%) |
May 22, 2015 | 36.70 | 36.58 | 36.58 | 36.58 | 97,347 | -0.39(-1.05%) |
May 21, 2015 | 36.86 | 37.02 | 36.85 | 36.97 | 72,482 | +0.20(+0.55%) |
May 20, 2015 | 36.64 | 36.86 | 36.54 | 36.77 | 116,189 | -0.20(-0.55%) |
May 19, 2015 | 36.86 | 37.11 | 36.75 | 36.97 | 92,722 | +0.06(+0.16%) |
May 18, 2015 | 36.63 | 37.02 | 36.51 | 36.91 | 84,886 | +0.45(+1.23%) |
May 15, 2015 | 36.40 | 36.52 | 36.30 | 36.47 | 137,227 | +0.25(+0.70%) |
May 14, 2015 | 35.78 | 36.22 | 35.68 | 36.21 | 135,783 | +0.67(+1.89%) |
May 13, 2015 | 35.78 | 35.96 | 35.50 | 35.54 | 222,104 | +0.12(+0.33%) |
May 12, 2015 | 35.49 | 35.64 | 35.35 | 35.43 | 65,722 | -0.29(-0.82%) |
May 11, 2015 | 35.60 | 35.87 | 35.48 | 35.72 | 68,485 | -0.15(-0.42%) |
May 08, 2015 | 35.70 | 36.07 | 35.70 | 35.87 | 79,357 | +0.52(+1.47%) |
May 07, 2015 | 35.11 | 35.44 | 35.06 | 35.35 | 91,541 | +0.20(+0.57%) |
May 06, 2015 | 35.30 | 35.37 | 34.96 | 35.15 | 116,960 | +0.25(+0.72%) |
May 05, 2015 | 35.40 | 35.44 | 34.81 | 34.90 | 222,493 | -1.03(-2.87%) |
May 04, 2015 | 35.69 | 36.04 | 35.63 | 35.93 | 192,133 | +0.68(+1.93%) |
May 01, 2015 | 35.47 | 35.47 | 35.07 | 35.25 | 79,641 | +0.08(+0.24%) |
Apr 30, 2015 | 35.44 | 35.74 | 35.09 | 35.17 | 181,380 | -0.08(-0.24%) |
Apr 29, 2015 | 35.81 | 35.89 | 35.06 | 35.25 | 287,860 | -0.48(-1.34%) |
Apr 28, 2015 | 35.74 | 35.80 | 35.37 | 35.73 | 347,453 | -0.87(-2.38%) |
Apr 27, 2015 | 36.72 | 36.81 | 36.53 | 36.60 | 191,976 | +0.42(+1.16%) |
Apr 24, 2015 | 35.88 | 36.32 | 35.74 | 36.18 | 148,365 | +0.50(+1.41%) |
Apr 23, 2015 | 35.49 | 35.73 | 35.22 | 35.68 | 181,729 | -0.06(-0.16%) |
Apr 22, 2015 | 35.79 | 35.83 | 35.51 | 35.74 | 123,169 | -0.42(-1.16%) |
Apr 21, 2015 | 36.03 | 36.26 | 35.94 | 36.15 | 86,215 | +0.44(+1.22%) |
Apr 20, 2015 | 35.94 | 35.97 | 35.61 | 35.72 | 109,019 | +0.52(+1.48%) |
Apr 17, 2015 | 35.37 | 35.48 | 35.01 | 35.20 | 310,293 | -0.93(-2.57%) |
Apr 16, 2015 | 36.06 | 36.30 | 36.00 | 36.13 | 135,566 | -0.03(-0.07%) |
Apr 15, 2015 | 36.36 | 36.41 | 35.92 | 36.15 | 147,520 | -0.12(-0.32%) |
Apr 14, 2015 | 36.37 | 36.47 | 36.26 | 36.27 | 158,307 | +0.33(+0.91%) |
Apr 13, 2015 | 35.96 | 36.22 | 35.91 | 35.94 | 87,209 | -0.41(-1.13%) |
Apr 10, 2015 | 36.03 | 36.50 | 35.98 | 36.36 | 308,829 | +0.83(+2.33%) |
Apr 09, 2015 | 35.63 | 35.77 | 35.39 | 35.53 | 153,051 | +0.33(+0.93%) |
Apr 08, 2015 | 35.58 | 35.58 | 35.18 | 35.20 | 125,569 | -0.46(-1.29%) |
Apr 07, 2015 | 35.61 | 35.94 | 35.57 | 35.66 | 285,390 | +0.15(+0.42%) |
Apr 06, 2015 | 35.38 | 35.80 | 35.38 | 35.51 | 177,112 | +0.24(+0.69%) |
Apr 02, 2015 | 35.45 | 35.27 | 35.27 | 35.27 | 227,481 | +0.41(+1.18%) |