Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 36.34 | 36.36 | 35.92 | 35.94 | 3,746 | -0.40(-1.10%) |
Jun 29, 2015 | 36.51 | 36.60 | 36.19 | 36.34 | 12,252 | -0.51(-1.39%) |
Jun 26, 2015 | 37.04 | 37.15 | 36.77 | 36.85 | 2,533 | -0.18(-0.49%) |
Jun 25, 2015 | 37.12 | 37.25 | 37.03 | 37.03 | 6,027 | -0.00(-0.00%) |
Jun 24, 2015 | 37.20 | 37.40 | 36.94 | 37.03 | 4,951 | -0.64(-1.71%) |
Jun 23, 2015 | 37.58 | 37.85 | 37.58 | 37.68 | 2,647 | -0.08(-0.21%) |
Jun 22, 2015 | 37.76 | 37.86 | 37.63 | 37.75 | 2,958 | +0.38(+1.02%) |
Jun 19, 2015 | 37.40 | 37.49 | 37.23 | 37.37 | 4,100 | -0.07(-0.18%) |
Jun 18, 2015 | 37.38 | 37.76 | 37.30 | 37.44 | 8,680 | +0.29(+0.79%) |
Jun 17, 2015 | 37.17 | 37.17 | 36.78 | 37.15 | 5,202 | +0.13(+0.36%) |
Jun 16, 2015 | 36.90 | 37.11 | 36.90 | 37.01 | 3,663 | -0.07(-0.18%) |
Jun 15, 2015 | 37.05 | 37.14 | 36.83 | 37.08 | 6,268 | -0.10(-0.28%) |
Jun 12, 2015 | 37.30 | 37.33 | 37.10 | 37.18 | 6,168 | -0.29(-0.79%) |
Jun 11, 2015 | 37.68 | 37.71 | 37.40 | 37.48 | 7,402 | -0.03(-0.08%) |
Jun 10, 2015 | 37.40 | 37.51 | 37.36 | 37.51 | 3,457 | +0.57(+1.54%) |
Jun 09, 2015 | 36.89 | 36.97 | 36.82 | 36.94 | 1,707 | -0.09(-0.26%) |
Jun 08, 2015 | 36.97 | 37.14 | 36.97 | 37.03 | 3,392 | +0.01(+0.03%) |
Jun 05, 2015 | 37.02 | 37.12 | 36.81 | 37.02 | 12,676 | -0.16(-0.43%) |
Jun 04, 2015 | 37.55 | 37.57 | 37.18 | 37.18 | 7,365 | -0.59(-1.56%) |
Jun 03, 2015 | 37.94 | 38.15 | 37.75 | 37.77 | 1,851 | +0.25(+0.66%) |
Jun 02, 2015 | 37.80 | 37.83 | 37.52 | 37.53 | 7,055 | +0.02(+0.05%) |
Jun 01, 2015 | 37.64 | 37.64 | 37.39 | 37.51 | 8,136 | -0.22(-0.58%) |
May 29, 2015 | 37.54 | 37.82 | 37.53 | 37.73 | 3,235 | -0.25(-0.65%) |
May 28, 2015 | 37.70 | 37.98 | 37.70 | 37.97 | 954 | +0.02(+0.06%) |
May 27, 2015 | 37.86 | 37.95 | 37.86 | 37.95 | 1,043 | +0.24(+0.64%) |
May 26, 2015 | 38.01 | 38.01 | 37.62 | 37.71 | 2,032 | -0.65(-1.70%) |
May 22, 2015 | 38.66 | 38.36 | 38.36 | 38.36 | 20,625 | -0.32(-0.84%) |
May 21, 2015 | 38.46 | 38.86 | 38.46 | 38.69 | 4,720 | +0.44(+1.14%) |
May 20, 2015 | 38.23 | 38.54 | 38.08 | 38.25 | 15,813 | +0.01(+0.02%) |
May 19, 2015 | 38.25 | 38.31 | 38.21 | 38.24 | 3,176 | -0.21(-0.54%) |
May 18, 2015 | 38.31 | 38.62 | 38.31 | 38.45 | 3,455 | -0.03(-0.07%) |
May 15, 2015 | 38.57 | 38.58 | 38.46 | 38.48 | 1,993 | -0.07(-0.17%) |
May 14, 2015 | 38.28 | 38.54 | 38.28 | 38.54 | 2,585 | +0.46(+1.20%) |
May 13, 2015 | 38.16 | 38.23 | 38.03 | 38.09 | 8,231 | +0.31(+0.81%) |
May 12, 2015 | 37.69 | 37.82 | 37.55 | 37.78 | 3,744 | +0.03(+0.07%) |
May 11, 2015 | 37.85 | 37.85 | 37.75 | 37.75 | 1,220 | -0.11(-0.30%) |
May 08, 2015 | 37.74 | 38.04 | 37.74 | 37.87 | 18,946 | +0.86(+2.31%) |
May 07, 2015 | 36.97 | 37.06 | 36.94 | 37.01 | 4,249 | -0.08(-0.20%) |
May 06, 2015 | 37.19 | 37.19 | 37.01 | 37.09 | 5,086 | -0.09(-0.26%) |
May 05, 2015 | 37.46 | 37.46 | 37.10 | 37.18 | 1,788 | -0.41(-1.09%) |
May 04, 2015 | 37.61 | 37.61 | 37.48 | 37.59 | 4,840 | -0.04(-0.10%) |
May 01, 2015 | 37.45 | 37.63 | 37.41 | 37.63 | 2,660 | +0.08(+0.22%) |
Apr 30, 2015 | 37.55 | 37.70 | 37.51 | 37.55 | 4,702 | -0.08(-0.20%) |
Apr 29, 2015 | 37.58 | 37.66 | 37.52 | 37.62 | 6,002 | -0.13(-0.35%) |
Apr 28, 2015 | 37.57 | 37.92 | 37.44 | 37.75 | 40,116 | -0.07(-0.18%) |
Apr 27, 2015 | 37.98 | 37.98 | 37.82 | 37.82 | 1,509 | +0.09(+0.23%) |
Apr 24, 2015 | 37.76 | 37.84 | 37.71 | 37.74 | 13,377 | +0.13(+0.35%) |
Apr 23, 2015 | 37.50 | 37.85 | 37.50 | 37.60 | 3,823 | +0.19(+0.50%) |
Apr 22, 2015 | 37.52 | 37.52 | 37.25 | 37.41 | 7,356 | +0.11(+0.28%) |
Apr 21, 2015 | 37.58 | 37.58 | 37.31 | 37.31 | 1,767 | +0.13(+0.36%) |
Apr 20, 2015 | 37.07 | 37.17 | 37.07 | 37.17 | 446 | +0.13(+0.35%) |
Apr 17, 2015 | 37.32 | 37.32 | 37.04 | 37.04 | 1,505 | -0.66(-1.76%) |
Apr 16, 2015 | 37.41 | 37.72 | 37.21 | 37.71 | 5,588 | +0.19(+0.51%) |
Apr 15, 2015 | 37.35 | 37.52 | 37.35 | 37.52 | 6,401 | +0.03(+0.08%) |
Apr 14, 2015 | 37.05 | 37.49 | 37.05 | 37.49 | 68,872 | +0.50(+1.36%) |
Apr 13, 2015 | 36.97 | 36.98 | 36.90 | 36.98 | 1,864 | -0.04(-0.11%) |
Apr 10, 2015 | 36.96 | 37.02 | 36.96 | 37.02 | 2,217 | +0.14(+0.39%) |
Apr 09, 2015 | 36.84 | 36.88 | 36.84 | 36.88 | 379 | +0.05(+0.13%) |
Apr 08, 2015 | 36.81 | 36.83 | 36.80 | 36.83 | 1,094 | +0.10(+0.26%) |
Apr 07, 2015 | 36.91 | 36.91 | 36.58 | 36.74 | 2,948 | +0.18(+0.49%) |
Apr 06, 2015 | 36.02 | 36.66 | 36.02 | 36.56 | 6,782 | +0.55(+1.53%) |
Apr 02, 2015 | 35.93 | 36.01 | 36.01 | 36.01 | 3,367 | +0.48(+1.34%) |