Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.70 | 35.93 | 35.45 | 35.70 | 99,638 | +0.34(+0.96%) |
Jun 29, 2015 | 35.59 | 36.27 | 35.22 | 35.36 | 170,907 | -0.51(-1.43%) |
Jun 26, 2015 | 36.63 | 37.09 | 35.52 | 35.87 | 295,077 | -0.62(-1.70%) |
Jun 25, 2015 | 36.56 | 36.69 | 36.23 | 36.49 | 53,379 | +0.07(+0.20%) |
Jun 24, 2015 | 36.36 | 36.59 | 36.34 | 36.42 | 81,499 | +0.05(+0.15%) |
Jun 23, 2015 | 36.16 | 36.37 | 35.84 | 36.36 | 95,862 | +0.32(+0.90%) |
Jun 22, 2015 | 36.06 | 36.17 | 35.69 | 36.04 | 75,673 | +0.13(+0.37%) |
Jun 19, 2015 | 35.88 | 36.03 | 35.67 | 35.91 | 134,851 | +0.04(+0.10%) |
Jun 18, 2015 | 35.48 | 35.96 | 35.31 | 35.87 | 100,472 | +0.50(+1.42%) |
Jun 17, 2015 | 35.87 | 35.87 | 35.26 | 35.37 | 48,208 | -0.50(-1.40%) |
Jun 16, 2015 | 35.39 | 35.98 | 35.26 | 35.87 | 60,865 | +0.37(+1.04%) |
Jun 15, 2015 | 35.60 | 35.74 | 35.16 | 35.50 | 78,043 | -0.59(-1.64%) |
Jun 12, 2015 | 35.95 | 36.19 | 35.67 | 36.10 | 75,848 | -0.05(-0.15%) |
Jun 11, 2015 | 36.28 | 36.46 | 35.96 | 36.15 | 60,615 | +0.02(+0.05%) |
Jun 10, 2015 | 35.52 | 36.34 | 35.52 | 36.13 | 78,197 | +0.86(+2.44%) |
Jun 09, 2015 | 35.38 | 35.60 | 35.01 | 35.27 | 65,545 | -0.18(-0.51%) |
Jun 08, 2015 | 35.62 | 35.76 | 35.41 | 35.45 | 41,894 | -0.29(-0.80%) |
Jun 05, 2015 | 35.14 | 35.84 | 34.77 | 35.74 | 81,688 | +0.55(+1.55%) |
Jun 04, 2015 | 35.83 | 35.95 | 35.06 | 35.19 | 55,184 | -0.86(-2.39%) |
Jun 03, 2015 | 35.78 | 36.13 | 35.40 | 36.05 | 119,108 | +0.45(+1.26%) |
Jun 02, 2015 | 35.52 | 35.95 | 35.37 | 35.60 | 82,744 | -0.09(-0.25%) |
Jun 01, 2015 | 35.57 | 35.77 | 35.02 | 35.69 | 57,776 | +0.34(+0.96%) |
May 29, 2015 | 35.59 | 35.84 | 35.32 | 35.35 | 79,369 | -0.36(-1.00%) |
May 28, 2015 | 35.41 | 35.77 | 35.12 | 35.71 | 72,151 | +0.14(+0.40%) |
May 27, 2015 | 35.66 | 35.77 | 35.28 | 35.57 | 99,851 | -0.03(-0.08%) |
May 26, 2015 | 36.09 | 36.09 | 35.30 | 35.59 | 73,364 | -0.78(-2.14%) |
May 22, 2015 | 36.62 | 36.37 | 36.37 | 36.37 | 71,093 | -0.38(-1.05%) |
May 21, 2015 | 36.44 | 36.86 | 36.38 | 36.75 | 77,233 | +0.33(+0.91%) |
May 20, 2015 | 36.43 | 36.84 | 35.85 | 36.42 | 105,838 | +0.09(+0.25%) |
May 19, 2015 | 36.22 | 36.56 | 35.93 | 36.33 | 58,414 | -0.24(-0.66%) |
May 18, 2015 | 35.71 | 36.69 | 35.71 | 36.58 | 90,649 | +0.64(+1.79%) |
May 15, 2015 | 36.00 | 36.27 | 35.68 | 35.93 | 77,145 | -0.06(-0.17%) |
May 14, 2015 | 35.74 | 36.22 | 35.70 | 36.00 | 69,075 | +0.31(+0.88%) |
May 13, 2015 | 35.87 | 36.21 | 35.25 | 35.68 | 106,221 | -0.21(-0.60%) |
May 12, 2015 | 35.95 | 35.95 | 34.99 | 35.90 | 100,601 | -0.06(-0.17%) |
May 11, 2015 | 35.83 | 36.35 | 35.68 | 35.96 | 68,120 | +0.13(+0.37%) |
May 08, 2015 | 36.13 | 36.49 | 35.74 | 35.83 | 75,380 | +0.12(+0.33%) |
May 07, 2015 | 35.66 | 35.98 | 35.42 | 35.71 | 46,065 | -0.05(-0.15%) |
May 06, 2015 | 35.28 | 35.84 | 34.84 | 35.76 | 71,188 | +0.80(+2.27%) |
May 05, 2015 | 35.58 | 36.37 | 34.51 | 34.97 | 90,843 | -0.45(-1.26%) |
May 04, 2015 | 35.45 | 35.73 | 35.29 | 35.41 | 80,439 | -0.04(-0.13%) |
May 01, 2015 | 35.01 | 35.67 | 34.97 | 35.46 | 94,078 | +0.45(+1.28%) |
Apr 30, 2015 | 35.83 | 35.95 | 34.81 | 35.01 | 139,203 | -1.14(-3.16%) |
Apr 29, 2015 | 36.49 | 36.64 | 36.08 | 36.16 | 54,903 | -0.60(-1.63%) |
Apr 28, 2015 | 36.23 | 36.82 | 36.00 | 36.75 | 69,852 | +0.59(+1.63%) |
Apr 27, 2015 | 36.15 | 36.81 | 36.01 | 36.17 | 43,040 | +0.00(+0.00%) |
Apr 24, 2015 | 36.11 | 36.35 | 35.94 | 36.17 | 51,256 | +0.00(+0.00%) |
Apr 23, 2015 | 35.88 | 36.45 | 35.88 | 36.17 | 54,389 | +0.12(+0.32%) |
Apr 22, 2015 | 36.02 | 36.29 | 35.71 | 36.05 | 39,022 | +0.02(+0.05%) |
Apr 21, 2015 | 35.93 | 36.25 | 35.57 | 36.03 | 66,719 | +0.05(+0.15%) |
Apr 20, 2015 | 36.04 | 36.37 | 35.82 | 35.98 | 107,374 | +0.09(+0.25%) |
Apr 17, 2015 | 36.03 | 36.24 | 35.62 | 35.89 | 123,585 | -0.46(-1.25%) |
Apr 16, 2015 | 36.67 | 36.76 | 36.28 | 36.34 | 80,759 | -0.38(-1.05%) |
Apr 15, 2015 | 36.25 | 37.14 | 36.14 | 36.73 | 79,489 | +0.68(+1.88%) |
Apr 14, 2015 | 35.98 | 36.21 | 35.73 | 36.05 | 55,487 | +0.13(+0.35%) |
Apr 13, 2015 | 35.98 | 36.26 | 35.92 | 35.92 | 50,582 | +0.00(+0.00%) |
Apr 10, 2015 | 35.50 | 36.10 | 35.50 | 35.92 | 69,209 | +0.42(+1.18%) |
Apr 09, 2015 | 35.71 | 35.91 | 35.08 | 35.50 | 62,051 | -0.23(-0.65%) |
Apr 08, 2015 | 35.58 | 35.95 | 35.39 | 35.74 | 57,359 | +0.08(+0.23%) |
Apr 07, 2015 | 35.87 | 36.02 | 35.62 | 35.66 | 119,390 | -0.29(-0.82%) |
Apr 06, 2015 | 35.20 | 36.08 | 35.20 | 35.95 | 187,390 | +0.65(+1.85%) |
Apr 02, 2015 | 35.66 | 35.30 | 35.30 | 35.30 | 134,574 | -0.40(-1.13%) |