Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.91 | 36.55 | 35.33 | 36.33 | 149,408 | +0.83(+2.34%) |
Jun 29, 2015 | 35.50 | 35.84 | 35.02 | 35.50 | 134,998 | -0.57(-1.58%) |
Jun 26, 2015 | 35.95 | 36.07 | 35.42 | 36.07 | 274,239 | +0.30(+0.84%) |
Jun 25, 2015 | 36.11 | 36.25 | 35.53 | 35.77 | 53,473 | -0.09(-0.25%) |
Jun 24, 2015 | 36.60 | 36.60 | 35.69 | 35.86 | 56,421 | -0.76(-2.08%) |
Jun 23, 2015 | 36.60 | 36.65 | 36.26 | 36.62 | 96,928 | +0.02(+0.05%) |
Jun 22, 2015 | 36.44 | 37.01 | 36.44 | 36.60 | 147,278 | +0.60(+1.67%) |
Jun 19, 2015 | 36.00 | 36.13 | 35.36 | 36.00 | 252,061 | +0.12(+0.33%) |
Jun 18, 2015 | 35.67 | 36.15 | 35.52 | 35.88 | 274,224 | +0.43(+1.21%) |
Jun 17, 2015 | 35.30 | 35.67 | 35.11 | 35.45 | 177,333 | +0.37(+1.05%) |
Jun 16, 2015 | 34.95 | 35.26 | 34.65 | 35.08 | 166,736 | +0.17(+0.49%) |
Jun 15, 2015 | 34.78 | 35.04 | 34.48 | 34.91 | 155,952 | -0.01(-0.03%) |
Jun 12, 2015 | 35.23 | 35.32 | 34.80 | 34.92 | 117,868 | -0.36(-1.02%) |
Jun 11, 2015 | 35.92 | 36.01 | 35.01 | 35.28 | 150,982 | -0.42(-1.18%) |
Jun 10, 2015 | 34.86 | 36.00 | 34.79 | 35.70 | 201,451 | +0.89(+2.56%) |
Jun 09, 2015 | 33.91 | 34.81 | 33.91 | 34.81 | 206,886 | +0.77(+2.26%) |
Jun 08, 2015 | 33.81 | 34.30 | 33.66 | 34.04 | 210,684 | +0.07(+0.21%) |
Jun 05, 2015 | 33.77 | 34.23 | 33.33 | 33.97 | 167,680 | +0.25(+0.74%) |
Jun 04, 2015 | 33.70 | 34.15 | 33.55 | 33.72 | 167,956 | -0.05(-0.15%) |
Jun 03, 2015 | 33.77 | 34.43 | 33.31 | 33.77 | 156,627 | -0.03(-0.09%) |
Jun 02, 2015 | 33.49 | 34.09 | 33.32 | 33.80 | 226,449 | +0.28(+0.84%) |
Jun 01, 2015 | 33.95 | 35.00 | 33.31 | 33.52 | 219,474 | +0.06(+0.18%) |
May 29, 2015 | 32.84 | 33.96 | 32.71 | 33.46 | 539,746 | +0.73(+2.23%) |
May 28, 2015 | 32.75 | 33.01 | 32.50 | 32.73 | 284,019 | +0.00(+0.00%) |
May 27, 2015 | 32.56 | 32.74 | 32.11 | 32.73 | 269,156 | +0.43(+1.33%) |
May 26, 2015 | 32.50 | 32.85 | 32.18 | 32.30 | 245,544 | -0.07(-0.22%) |
May 22, 2015 | 32.42 | 32.37 | 32.37 | 32.37 | 205,800 | -0.01(-0.03%) |
May 21, 2015 | 32.69 | 32.74 | 31.75 | 32.38 | 183,944 | -0.23(-0.71%) |
May 20, 2015 | 32.22 | 33.02 | 31.65 | 32.61 | 247,816 | +0.56(+1.75%) |
May 19, 2015 | 32.15 | 32.22 | 31.48 | 32.05 | 139,137 | -0.05(-0.16%) |
May 18, 2015 | 31.00 | 32.30 | 30.57 | 32.10 | 345,432 | +0.91(+2.92%) |
May 15, 2015 | 30.49 | 31.50 | 30.21 | 31.19 | 254,575 | +0.75(+2.46%) |
May 14, 2015 | 29.80 | 30.49 | 29.35 | 30.44 | 261,983 | +0.88(+2.98%) |
May 13, 2015 | 30.34 | 30.52 | 29.30 | 29.56 | 191,868 | -0.57(-1.89%) |
May 12, 2015 | 29.40 | 30.79 | 29.27 | 30.13 | 213,055 | +0.73(+2.48%) |
May 11, 2015 | 29.34 | 30.18 | 29.34 | 29.40 | 253,904 | +0.17(+0.58%) |
May 08, 2015 | 29.20 | 29.75 | 28.37 | 29.23 | 320,976 | +0.37(+1.28%) |
May 07, 2015 | 31.20 | 32.46 | 28.58 | 28.86 | 754,319 | -0.14(-0.48%) |
May 06, 2015 | 29.26 | 29.68 | 28.80 | 29.00 | 391,935 | -0.07(-0.24%) |
May 05, 2015 | 29.36 | 30.00 | 28.61 | 29.07 | 211,452 | -0.29(-1.00%) |
May 04, 2015 | 28.73 | 29.50 | 28.66 | 29.36 | 95,648 | +0.59(+2.07%) |
May 01, 2015 | 28.50 | 28.96 | 28.28 | 28.77 | 375,392 | +0.29(+1.02%) |
Apr 30, 2015 | 29.00 | 29.20 | 28.11 | 28.48 | 197,151 | -0.63(-2.16%) |
Apr 29, 2015 | 28.38 | 29.46 | 27.79 | 29.11 | 127,788 | +0.58(+2.03%) |
Apr 28, 2015 | 27.36 | 28.67 | 27.06 | 28.53 | 191,503 | +1.26(+4.62%) |
Apr 27, 2015 | 27.92 | 28.16 | 27.03 | 27.27 | 141,098 | -0.48(-1.73%) |
Apr 24, 2015 | 28.38 | 28.38 | 27.63 | 27.75 | 50,333 | -0.53(-1.87%) |
Apr 23, 2015 | 27.95 | 28.45 | 27.25 | 28.28 | 110,112 | +0.38(+1.36%) |
Apr 22, 2015 | 27.41 | 28.31 | 26.93 | 27.90 | 136,360 | +0.42(+1.53%) |
Apr 21, 2015 | 27.73 | 27.80 | 27.04 | 27.48 | 144,979 | -0.28(-1.01%) |
Apr 20, 2015 | 27.69 | 27.96 | 26.91 | 27.76 | 194,428 | +0.18(+0.65%) |
Apr 17, 2015 | 27.95 | 28.53 | 27.15 | 27.58 | 92,330 | -0.59(-2.09%) |
Apr 16, 2015 | 29.02 | 29.39 | 27.94 | 28.17 | 53,574 | -0.82(-2.83%) |
Apr 15, 2015 | 29.25 | 29.63 | 28.74 | 28.99 | 74,583 | -0.23(-0.79%) |
Apr 14, 2015 | 30.37 | 30.37 | 29.21 | 29.22 | 168,531 | -1.21(-3.98%) |
Apr 13, 2015 | 29.99 | 30.64 | 29.98 | 30.43 | 149,537 | +0.16(+0.53%) |
Apr 10, 2015 | 29.76 | 30.32 | 29.37 | 30.27 | 139,853 | +0.63(+2.13%) |
Apr 09, 2015 | 29.69 | 29.88 | 28.51 | 29.64 | 91,981 | -0.11(-0.37%) |
Apr 08, 2015 | 28.57 | 29.93 | 28.43 | 29.75 | 224,432 | +1.09(+3.80%) |
Apr 07, 2015 | 29.06 | 29.25 | 28.62 | 28.66 | 94,318 | -0.33(-1.14%) |
Apr 06, 2015 | 28.02 | 29.27 | 28.02 | 28.99 | 94,222 | +0.87(+3.09%) |
Apr 02, 2015 | 29.11 | 28.12 | 28.12 | 28.12 | 114,100 | -0.87(-3.00%) |