Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.77 | 35.78 | 35.45 | 35.54 | 100,718 | +0.34(+0.96%) |
Jun 29, 2015 | 35.49 | 35.52 | 35.11 | 35.20 | 88,554 | -0.88(-2.43%) |
Jun 26, 2015 | 36.11 | 36.27 | 36.07 | 36.08 | 31,383 | -0.35(-0.95%) |
Jun 25, 2015 | 36.43 | 36.55 | 36.40 | 36.42 | 58,076 | +0.06(+0.15%) |
Jun 24, 2015 | 36.61 | 36.64 | 36.34 | 36.37 | 146,091 | -0.35(-0.95%) |
Jun 23, 2015 | 36.57 | 36.75 | 36.55 | 36.71 | 40,931 | +0.08(+0.22%) |
Jun 22, 2015 | 36.51 | 36.73 | 36.51 | 36.64 | 116,981 | +0.29(+0.80%) |
Jun 19, 2015 | 36.41 | 36.46 | 36.26 | 36.34 | 72,123 | -0.22(-0.60%) |
Jun 18, 2015 | 36.41 | 36.69 | 36.41 | 36.56 | 95,878 | +0.36(+1.00%) |
Jun 17, 2015 | 35.91 | 36.20 | 35.81 | 36.20 | 59,004 | +0.29(+0.81%) |
Jun 16, 2015 | 35.86 | 35.93 | 35.74 | 35.91 | 35,652 | +0.00(+0.00%) |
Jun 15, 2015 | 35.90 | 36.00 | 35.82 | 35.91 | 33,436 | -0.27(-0.76%) |
Jun 12, 2015 | 36.14 | 36.27 | 36.11 | 36.18 | 86,529 | +0.04(+0.11%) |
Jun 11, 2015 | 36.17 | 36.22 | 36.10 | 36.15 | 35,672 | -0.23(-0.63%) |
Jun 10, 2015 | 36.04 | 36.44 | 35.92 | 36.37 | 108,559 | +0.84(+2.36%) |
Jun 09, 2015 | 35.82 | 35.82 | 35.47 | 35.53 | 151,843 | -0.63(-1.74%) |
Jun 08, 2015 | 36.38 | 36.41 | 36.13 | 36.16 | 105,332 | -0.38(-1.05%) |
Jun 05, 2015 | 36.49 | 36.69 | 36.37 | 36.55 | 145,546 | -0.09(-0.24%) |
Jun 04, 2015 | 36.98 | 36.98 | 36.61 | 36.63 | 76,793 | -0.75(-1.99%) |
Jun 03, 2015 | 37.36 | 37.44 | 37.23 | 37.38 | 130,620 | -0.09(-0.23%) |
Jun 02, 2015 | 37.39 | 37.61 | 37.35 | 37.46 | 42,141 | -0.01(-0.02%) |
Jun 01, 2015 | 37.65 | 37.65 | 37.37 | 37.47 | 99,956 | +0.07(+0.19%) |
May 29, 2015 | 37.39 | 37.62 | 37.31 | 37.40 | 145,358 | +0.01(+0.02%) |
May 28, 2015 | 37.49 | 37.49 | 37.28 | 37.39 | 38,480 | -0.46(-1.22%) |
May 27, 2015 | 37.35 | 37.86 | 37.35 | 37.86 | 123,927 | +0.35(+0.94%) |
May 26, 2015 | 37.67 | 37.84 | 37.36 | 37.50 | 86,754 | -0.31(-0.83%) |
May 22, 2015 | 37.91 | 37.82 | 37.82 | 37.82 | 24,848 | -0.03(-0.08%) |
May 21, 2015 | 37.75 | 37.86 | 37.69 | 37.85 | 86,415 | -0.07(-0.19%) |
May 20, 2015 | 37.81 | 38.01 | 37.72 | 37.92 | 76,305 | +0.01(+0.02%) |
May 19, 2015 | 37.86 | 37.91 | 37.68 | 37.91 | 108,609 | +0.22(+0.58%) |
May 18, 2015 | 37.81 | 37.81 | 37.57 | 37.69 | 54,247 | -0.16(-0.44%) |
May 15, 2015 | 37.44 | 37.87 | 37.44 | 37.86 | 98,613 | +0.16(+0.42%) |
May 14, 2015 | 37.51 | 37.70 | 37.46 | 37.70 | 130,156 | +0.55(+1.48%) |
May 13, 2015 | 37.11 | 37.30 | 37.08 | 37.15 | 146,011 | +0.27(+0.74%) |
May 12, 2015 | 36.78 | 36.96 | 36.76 | 36.88 | 131,024 | -0.08(-0.21%) |
May 11, 2015 | 37.10 | 37.26 | 36.92 | 36.95 | 115,793 | -0.40(-1.07%) |
May 08, 2015 | 37.16 | 37.47 | 37.16 | 37.35 | 74,782 | +0.39(+1.06%) |
May 07, 2015 | 36.87 | 36.96 | 36.57 | 36.96 | 105,646 | -0.13(-0.36%) |
May 06, 2015 | 37.45 | 37.45 | 36.99 | 37.09 | 99,696 | -0.39(-1.05%) |
May 05, 2015 | 37.46 | 37.52 | 37.37 | 37.49 | 1,000,736 | -0.16(-0.44%) |
May 04, 2015 | 37.58 | 37.65 | 37.42 | 37.65 | 221,790 | +0.18(+0.48%) |
May 01, 2015 | 37.38 | 37.49 | 37.30 | 37.47 | 64,012 | +0.25(+0.67%) |
Apr 30, 2015 | 37.51 | 37.51 | 37.22 | 37.22 | 83,511 | -0.25(-0.67%) |
Apr 29, 2015 | 37.54 | 37.78 | 37.44 | 37.47 | 85,387 | -0.18(-0.48%) |
Apr 28, 2015 | 37.79 | 37.79 | 37.60 | 37.65 | 84,482 | +0.03(+0.08%) |
Apr 27, 2015 | 37.57 | 37.79 | 37.56 | 37.62 | 150,285 | +0.31(+0.84%) |
Apr 24, 2015 | 37.46 | 37.46 | 37.31 | 37.31 | 98,256 | -0.10(-0.27%) |
Apr 23, 2015 | 37.06 | 37.43 | 37.06 | 37.41 | 78,117 | +0.25(+0.68%) |
Apr 22, 2015 | 37.00 | 37.21 | 36.91 | 37.16 | 90,256 | +0.35(+0.96%) |
Apr 21, 2015 | 36.69 | 36.89 | 36.72 | 36.80 | 46,702 | +0.11(+0.30%) |
Apr 20, 2015 | 36.64 | 36.76 | 36.64 | 36.69 | 85,897 | -0.23(-0.62%) |
Apr 17, 2015 | 36.74 | 37.02 | 36.70 | 36.92 | 163,281 | -0.58(-1.55%) |
Apr 16, 2015 | 37.47 | 37.58 | 37.24 | 37.50 | 105,995 | +0.30(+0.80%) |
Apr 15, 2015 | 37.08 | 37.29 | 36.99 | 37.20 | 36,684 | -0.08(-0.21%) |
Apr 14, 2015 | 37.19 | 37.31 | 37.08 | 37.28 | 149,056 | +0.12(+0.32%) |
Apr 13, 2015 | 37.36 | 37.49 | 37.17 | 37.17 | 165,820 | -0.06(-0.17%) |
Apr 10, 2015 | 37.28 | 37.28 | 37.10 | 37.23 | 84,204 | -0.01(-0.02%) |
Apr 09, 2015 | 37.17 | 37.24 | 37.02 | 37.24 | 51,642 | +0.16(+0.44%) |
Apr 08, 2015 | 37.03 | 37.27 | 36.98 | 37.07 | 146,845 | +0.69(+1.90%) |
Apr 07, 2015 | 36.43 | 36.57 | 36.34 | 36.38 | 67,488 | -0.09(-0.24%) |
Apr 06, 2015 | 36.17 | 36.62 | 36.17 | 36.47 | 534,631 | +0.43(+1.20%) |
Apr 02, 2015 | 35.78 | 36.04 | 36.04 | 36.04 | 136,350 | +0.56(+1.59%) |