Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.52 | 35.52 | 34.88 | 35.22 | 178,161 | +0.70(+2.03%) |
Jun 29, 2015 | 35.58 | 36.00 | 34.49 | 34.52 | 159,943 | -1.38(-3.85%) |
Jun 26, 2015 | 36.02 | 36.23 | 35.66 | 35.90 | 533,363 | -0.02(-0.05%) |
Jun 25, 2015 | 36.26 | 36.32 | 35.57 | 35.92 | 168,643 | -0.36(-1.00%) |
Jun 24, 2015 | 36.25 | 36.47 | 36.11 | 36.28 | 104,270 | -0.20(-0.54%) |
Jun 23, 2015 | 36.68 | 36.68 | 36.07 | 36.48 | 119,176 | -0.45(-1.21%) |
Jun 22, 2015 | 36.56 | 37.07 | 36.48 | 36.93 | 266,167 | +1.11(+3.11%) |
Jun 19, 2015 | 35.82 | 36.04 | 35.54 | 35.82 | 362,552 | +0.05(+0.13%) |
Jun 18, 2015 | 35.32 | 35.96 | 35.30 | 35.77 | 186,185 | +0.56(+1.59%) |
Jun 17, 2015 | 35.27 | 35.57 | 35.02 | 35.21 | 112,490 | -0.36(-1.02%) |
Jun 16, 2015 | 35.06 | 35.58 | 35.02 | 35.57 | 128,597 | +0.37(+1.06%) |
Jun 15, 2015 | 34.36 | 35.36 | 34.23 | 35.20 | 230,972 | +0.75(+2.17%) |
Jun 12, 2015 | 34.54 | 34.54 | 34.01 | 34.45 | 130,751 | -0.10(-0.30%) |
Jun 11, 2015 | 34.74 | 34.82 | 34.30 | 34.55 | 106,007 | -0.36(-1.02%) |
Jun 10, 2015 | 34.48 | 35.32 | 34.48 | 34.91 | 144,695 | +0.39(+1.14%) |
Jun 09, 2015 | 34.64 | 34.76 | 34.06 | 34.52 | 112,333 | -0.06(-0.16%) |
Jun 08, 2015 | 34.71 | 35.05 | 34.54 | 34.57 | 111,878 | -0.04(-0.11%) |
Jun 05, 2015 | 34.64 | 34.81 | 34.19 | 34.61 | 83,192 | +0.01(+0.03%) |
Jun 04, 2015 | 34.77 | 35.23 | 34.37 | 34.60 | 102,865 | -0.66(-1.88%) |
Jun 03, 2015 | 35.12 | 35.39 | 34.83 | 35.26 | 127,671 | +0.07(+0.19%) |
Jun 02, 2015 | 35.07 | 35.27 | 34.60 | 35.20 | 109,793 | +0.20(+0.56%) |
Jun 01, 2015 | 34.91 | 35.33 | 34.63 | 35.00 | 121,948 | +0.33(+0.94%) |
May 29, 2015 | 34.64 | 34.88 | 34.26 | 34.67 | 117,980 | -0.07(-0.22%) |
May 28, 2015 | 34.63 | 35.01 | 34.42 | 34.75 | 72,751 | -0.43(-1.22%) |
May 27, 2015 | 34.36 | 35.19 | 34.26 | 35.18 | 100,892 | +0.78(+2.25%) |
May 26, 2015 | 34.87 | 34.93 | 34.26 | 34.40 | 109,479 | -0.65(-1.87%) |
May 22, 2015 | 35.45 | 35.06 | 35.06 | 35.06 | 64,517 | -0.38(-1.08%) |
May 21, 2015 | 35.25 | 35.56 | 34.95 | 35.44 | 83,633 | -0.07(-0.18%) |
May 20, 2015 | 35.29 | 35.67 | 35.10 | 35.51 | 98,455 | +0.44(+1.25%) |
May 19, 2015 | 35.47 | 35.55 | 34.67 | 35.07 | 108,981 | -0.50(-1.42%) |
May 18, 2015 | 35.25 | 35.66 | 35.16 | 35.57 | 182,496 | +0.20(+0.55%) |
May 15, 2015 | 35.47 | 35.47 | 34.71 | 35.38 | 98,335 | -0.05(-0.13%) |
May 14, 2015 | 35.07 | 35.51 | 35.04 | 35.42 | 87,859 | +0.49(+1.42%) |
May 13, 2015 | 34.91 | 35.02 | 34.42 | 34.93 | 102,708 | +0.12(+0.35%) |
May 12, 2015 | 34.64 | 34.84 | 34.20 | 34.81 | 146,122 | +0.22(+0.65%) |
May 11, 2015 | 34.45 | 35.14 | 34.29 | 34.58 | 134,757 | +0.38(+1.12%) |
May 08, 2015 | 34.42 | 34.50 | 33.88 | 34.20 | 180,470 | +0.42(+1.24%) |
May 07, 2015 | 34.40 | 34.93 | 33.45 | 33.78 | 131,454 | -0.28(-0.82%) |
May 06, 2015 | 33.79 | 34.14 | 33.56 | 34.06 | 121,711 | +0.34(+1.00%) |
May 05, 2015 | 34.15 | 34.24 | 33.52 | 33.72 | 123,570 | -0.61(-1.77%) |
May 04, 2015 | 34.06 | 34.90 | 34.03 | 34.33 | 151,550 | +0.07(+0.22%) |
May 01, 2015 | 34.34 | 34.44 | 33.64 | 34.26 | 120,618 | +0.11(+0.33%) |
Apr 30, 2015 | 35.00 | 35.04 | 34.00 | 34.14 | 156,831 | -1.02(-2.89%) |
Apr 29, 2015 | 35.29 | 35.51 | 34.89 | 35.16 | 93,272 | -0.49(-1.39%) |
Apr 28, 2015 | 35.19 | 35.80 | 35.15 | 35.66 | 173,490 | +0.65(+1.87%) |
Apr 27, 2015 | 35.77 | 35.81 | 34.92 | 35.00 | 265,107 | -0.76(-2.11%) |
Apr 24, 2015 | 35.16 | 35.78 | 35.16 | 35.76 | 99,470 | +0.55(+1.56%) |
Apr 23, 2015 | 35.16 | 35.36 | 34.98 | 35.21 | 48,709 | -0.10(-0.29%) |
Apr 22, 2015 | 35.23 | 35.49 | 34.54 | 35.31 | 61,024 | +0.21(+0.58%) |
Apr 21, 2015 | 35.37 | 35.40 | 34.90 | 35.11 | 81,064 | -0.13(-0.37%) |
Apr 20, 2015 | 34.54 | 35.49 | 34.48 | 35.24 | 109,275 | +0.86(+2.50%) |
Apr 17, 2015 | 35.01 | 35.01 | 33.98 | 34.38 | 145,957 | -0.87(-2.46%) |
Apr 16, 2015 | 35.05 | 35.31 | 34.71 | 35.25 | 65,687 | +0.24(+0.69%) |
Apr 15, 2015 | 34.50 | 35.25 | 34.46 | 35.00 | 158,090 | +0.54(+1.57%) |
Apr 14, 2015 | 35.37 | 35.50 | 34.39 | 34.46 | 169,751 | -0.91(-2.56%) |
Apr 13, 2015 | 34.94 | 36.05 | 34.84 | 35.37 | 107,473 | +0.40(+1.15%) |
Apr 10, 2015 | 35.20 | 35.27 | 34.87 | 34.97 | 95,255 | -0.15(-0.43%) |
Apr 09, 2015 | 35.02 | 35.43 | 34.99 | 35.11 | 97,217 | -0.02(-0.05%) |
Apr 08, 2015 | 35.38 | 35.96 | 35.05 | 35.13 | 176,435 | -0.24(-0.69%) |
Apr 07, 2015 | 35.62 | 35.92 | 35.30 | 35.38 | 125,737 | -0.36(-1.02%) |
Apr 06, 2015 | 35.61 | 36.19 | 35.33 | 35.74 | 134,424 | -0.24(-0.67%) |
Apr 02, 2015 | 35.99 | 35.98 | 35.98 | 35.98 | 120,451 | -0.08(-0.23%) |