Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 33.57 | 34.59 | 33.53 | 34.18 | 217,438 | +0.93(+2.80%) |
Jun 29, 2015 | 34.86 | 35.11 | 32.96 | 33.24 | 409,519 | -2.30(-6.46%) |
Jun 26, 2015 | 34.18 | 36.11 | 33.89 | 35.54 | 258,598 | +1.54(+4.54%) |
Jun 25, 2015 | 36.76 | 36.76 | 33.93 | 34.00 | 351,461 | -2.76(-7.51%) |
Jun 24, 2015 | 37.30 | 37.66 | 36.58 | 36.76 | 237,336 | -0.25(-0.68%) |
Jun 23, 2015 | 36.04 | 37.23 | 36.04 | 37.01 | 216,969 | +1.15(+3.20%) |
Jun 22, 2015 | 35.97 | 36.36 | 35.58 | 35.86 | 156,519 | +0.18(+0.50%) |
Jun 19, 2015 | 35.54 | 36.08 | 35.29 | 35.68 | 140,115 | +0.18(+0.51%) |
Jun 18, 2015 | 35.04 | 36.19 | 35.00 | 35.50 | 215,614 | +0.72(+2.06%) |
Jun 17, 2015 | 35.04 | 35.47 | 34.61 | 34.79 | 143,418 | -0.14(-0.41%) |
Jun 16, 2015 | 34.68 | 35.15 | 34.50 | 34.93 | 159,973 | +0.14(+0.41%) |
Jun 15, 2015 | 35.36 | 35.36 | 34.46 | 34.79 | 139,066 | -0.75(-2.12%) |
Jun 12, 2015 | 35.00 | 35.61 | 34.57 | 35.54 | 114,236 | +0.39(+1.12%) |
Jun 11, 2015 | 35.11 | 35.79 | 34.97 | 35.15 | 162,983 | +0.22(+0.62%) |
Jun 10, 2015 | 35.00 | 35.23 | 34.71 | 34.93 | 120,526 | +0.11(+0.31%) |
Jun 09, 2015 | 34.89 | 35.00 | 34.39 | 34.82 | 133,265 | +0.07(+0.21%) |
Jun 08, 2015 | 34.93 | 35.36 | 34.32 | 34.75 | 256,176 | -0.18(-0.51%) |
Jun 05, 2015 | 34.21 | 34.97 | 33.97 | 34.93 | 86,930 | +0.57(+1.67%) |
Jun 04, 2015 | 34.75 | 34.79 | 33.82 | 34.36 | 92,164 | -0.57(-1.64%) |
Jun 03, 2015 | 35.25 | 35.54 | 34.82 | 34.93 | 125,941 | -0.29(-0.81%) |
Jun 02, 2015 | 34.64 | 35.52 | 34.50 | 35.22 | 249,336 | +0.65(+1.87%) |
Jun 01, 2015 | 34.50 | 34.82 | 34.07 | 34.57 | 309,826 | +0.29(+0.84%) |
May 29, 2015 | 34.61 | 34.61 | 33.82 | 34.28 | 179,943 | -0.36(-1.04%) |
May 28, 2015 | 34.61 | 34.64 | 34.39 | 34.64 | 119,348 | +0.04(+0.10%) |
May 27, 2015 | 34.82 | 35.43 | 34.54 | 34.61 | 180,848 | -0.25(-0.72%) |
May 26, 2015 | 35.54 | 35.77 | 34.46 | 34.86 | 231,164 | -0.65(-1.82%) |
May 22, 2015 | 35.97 | 35.50 | 35.50 | 35.50 | 300,454 | +0.18(+0.51%) |
May 21, 2015 | 34.86 | 35.61 | 34.50 | 35.32 | 279,803 | +0.75(+2.18%) |
May 20, 2015 | 34.64 | 34.80 | 33.85 | 34.57 | 185,471 | +0.00(+0.00%) |
May 19, 2015 | 33.78 | 35.15 | 33.71 | 34.57 | 238,444 | +0.72(+2.12%) |
May 18, 2015 | 34.42 | 34.50 | 33.50 | 33.85 | 171,496 | +0.00(+0.00%) |
May 15, 2015 | 34.21 | 34.53 | 33.64 | 33.85 | 228,250 | -0.18(-0.52%) |
May 14, 2015 | 33.89 | 34.82 | 33.00 | 34.03 | 296,886 | +1.96(+6.11%) |
May 13, 2015 | 32.46 | 32.78 | 31.54 | 32.07 | 123,856 | -0.04(-0.11%) |
May 12, 2015 | 32.61 | 32.71 | 31.75 | 32.11 | 104,374 | -0.46(-1.42%) |
May 11, 2015 | 32.54 | 32.86 | 32.07 | 32.57 | 134,342 | +0.29(+0.88%) |
May 08, 2015 | 31.57 | 32.54 | 31.36 | 32.29 | 115,016 | +0.82(+2.60%) |
May 07, 2015 | 32.00 | 32.07 | 31.18 | 31.47 | 143,506 | -0.71(-2.21%) |
May 06, 2015 | 32.43 | 32.71 | 31.97 | 32.18 | 118,867 | -0.07(-0.22%) |
May 05, 2015 | 32.89 | 33.14 | 31.66 | 32.25 | 159,787 | -0.46(-1.42%) |
May 04, 2015 | 32.54 | 33.85 | 32.50 | 32.71 | 152,146 | +0.21(+0.66%) |
May 01, 2015 | 32.64 | 32.96 | 32.29 | 32.50 | 81,883 | -0.21(-0.65%) |
Apr 30, 2015 | 33.25 | 33.25 | 31.86 | 32.71 | 191,942 | -0.43(-1.29%) |
Apr 29, 2015 | 33.71 | 33.96 | 33.00 | 33.14 | 117,741 | -0.64(-1.90%) |
Apr 28, 2015 | 33.46 | 33.88 | 33.21 | 33.78 | 149,793 | +0.43(+1.28%) |
Apr 27, 2015 | 34.10 | 34.10 | 33.21 | 33.36 | 168,192 | -0.46(-1.37%) |
Apr 24, 2015 | 32.86 | 34.14 | 32.80 | 33.82 | 209,502 | +0.96(+2.93%) |
Apr 23, 2015 | 32.39 | 33.53 | 32.32 | 32.86 | 186,730 | +0.11(+0.33%) |
Apr 22, 2015 | 33.25 | 33.64 | 32.68 | 32.75 | 210,087 | -0.64(-1.92%) |
Apr 21, 2015 | 32.71 | 33.60 | 32.71 | 33.39 | 297,380 | +0.68(+2.07%) |
Apr 20, 2015 | 32.32 | 33.07 | 32.07 | 32.71 | 164,580 | +0.46(+1.44%) |
Apr 17, 2015 | 31.82 | 32.29 | 31.79 | 32.25 | 179,045 | +0.21(+0.67%) |
Apr 16, 2015 | 32.61 | 32.82 | 31.82 | 32.04 | 282,579 | -0.61(-1.86%) |
Apr 15, 2015 | 31.86 | 33.06 | 31.79 | 32.64 | 431,484 | +1.03(+3.27%) |
Apr 14, 2015 | 32.07 | 32.11 | 31.36 | 31.61 | 181,424 | -0.25(-0.78%) |
Apr 13, 2015 | 32.07 | 32.11 | 31.70 | 31.86 | 207,811 | +0.11(+0.34%) |
Apr 10, 2015 | 31.47 | 32.07 | 31.29 | 31.75 | 121,355 | +0.43(+1.37%) |
Apr 09, 2015 | 31.07 | 31.64 | 31.00 | 31.32 | 109,551 | +0.39(+1.27%) |
Apr 08, 2015 | 31.04 | 31.79 | 30.50 | 30.93 | 160,273 | +0.04(+0.12%) |
Apr 07, 2015 | 31.43 | 31.82 | 30.75 | 30.90 | 221,052 | -1.21(-3.77%) |
Apr 06, 2015 | 30.79 | 32.14 | 29.97 | 32.11 | 272,882 | +1.35(+4.40%) |
Apr 02, 2015 | 29.97 | 30.75 | 30.75 | 30.75 | 166,265 | +0.78(+2.62%) |