Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.79 | 35.79 | 34.94 | 35.21 | 49,935 | -0.36(-1.02%) |
Jun 29, 2015 | 35.76 | 36.19 | 35.39 | 35.57 | 61,621 | -0.63(-1.73%) |
Jun 26, 2015 | 36.01 | 36.44 | 35.52 | 36.20 | 349,046 | +0.26(+0.71%) |
Jun 25, 2015 | 35.70 | 36.11 | 35.17 | 35.94 | 36,301 | +0.44(+1.23%) |
Jun 24, 2015 | 35.27 | 35.65 | 34.53 | 35.51 | 67,265 | -0.05(-0.14%) |
Jun 23, 2015 | 36.16 | 36.16 | 35.26 | 35.56 | 98,599 | -0.73(-2.01%) |
Jun 22, 2015 | 35.62 | 36.48 | 35.47 | 36.29 | 93,921 | +0.92(+2.61%) |
Jun 19, 2015 | 33.91 | 35.66 | 33.85 | 35.36 | 97,419 | +1.55(+4.59%) |
Jun 18, 2015 | 33.16 | 33.92 | 32.13 | 33.81 | 43,064 | +0.94(+2.86%) |
Jun 17, 2015 | 32.63 | 33.19 | 32.31 | 32.87 | 26,945 | +0.23(+0.71%) |
Jun 16, 2015 | 31.86 | 32.95 | 31.70 | 32.64 | 31,837 | +0.58(+1.82%) |
Jun 15, 2015 | 31.42 | 32.44 | 31.05 | 32.05 | 135,102 | +0.52(+1.65%) |
Jun 12, 2015 | 31.38 | 31.57 | 31.30 | 31.53 | 23,034 | -0.03(-0.10%) |
Jun 11, 2015 | 31.50 | 31.70 | 30.76 | 31.57 | 29,958 | -0.04(-0.12%) |
Jun 10, 2015 | 31.49 | 31.93 | 31.36 | 31.60 | 58,292 | +0.39(+1.24%) |
Jun 09, 2015 | 31.57 | 31.66 | 31.12 | 31.22 | 22,568 | -0.23(-0.72%) |
Jun 08, 2015 | 31.48 | 31.82 | 31.33 | 31.44 | 36,101 | -0.28(-0.89%) |
Jun 05, 2015 | 31.31 | 31.83 | 31.31 | 31.72 | 34,193 | +0.55(+1.77%) |
Jun 04, 2015 | 31.48 | 31.62 | 31.09 | 31.17 | 18,019 | -0.76(-2.37%) |
Jun 03, 2015 | 30.95 | 31.93 | 30.95 | 31.93 | 35,046 | +1.18(+3.83%) |
Jun 02, 2015 | 30.65 | 31.00 | 30.54 | 30.75 | 29,446 | +0.06(+0.20%) |
Jun 01, 2015 | 31.41 | 32.02 | 30.54 | 30.69 | 51,593 | -0.41(-1.30%) |
May 29, 2015 | 30.94 | 31.56 | 30.87 | 31.09 | 33,578 | +0.08(+0.26%) |
May 28, 2015 | 31.06 | 31.42 | 30.73 | 31.01 | 25,439 | -0.27(-0.86%) |
May 27, 2015 | 31.71 | 31.77 | 30.96 | 31.28 | 45,255 | -0.15(-0.48%) |
May 26, 2015 | 31.33 | 31.89 | 30.87 | 31.43 | 53,283 | -0.11(-0.36%) |
May 22, 2015 | 31.38 | 31.54 | 31.54 | 31.54 | 41,850 | +0.02(+0.06%) |
May 21, 2015 | 31.38 | 31.77 | 31.37 | 31.53 | 29,961 | -0.07(-0.22%) |
May 20, 2015 | 31.94 | 32.07 | 31.31 | 31.59 | 28,716 | -0.26(-0.82%) |
May 19, 2015 | 30.58 | 32.01 | 30.56 | 31.86 | 93,792 | +0.92(+2.96%) |
May 18, 2015 | 30.98 | 31.13 | 30.65 | 30.94 | 40,204 | +0.00(+0.00%) |
May 15, 2015 | 31.74 | 31.74 | 30.86 | 30.94 | 99,959 | -0.95(-2.97%) |
May 14, 2015 | 31.74 | 31.98 | 31.56 | 31.89 | 23,300 | +0.41(+1.29%) |
May 13, 2015 | 31.61 | 32.20 | 31.36 | 31.48 | 17,667 | -0.24(-0.77%) |
May 12, 2015 | 31.57 | 31.87 | 31.29 | 31.72 | 26,895 | -0.16(-0.49%) |
May 11, 2015 | 32.24 | 32.39 | 31.61 | 31.88 | 31,449 | -0.03(-0.10%) |
May 08, 2015 | 32.45 | 32.45 | 31.82 | 31.91 | 25,751 | -0.02(-0.08%) |
May 07, 2015 | 32.19 | 32.19 | 31.65 | 31.94 | 45,638 | +0.28(+0.89%) |
May 06, 2015 | 31.33 | 31.75 | 31.33 | 31.66 | 32,189 | +0.00(+0.00%) |
May 05, 2015 | 31.66 | 33.42 | 31.38 | 31.66 | 44,926 | -0.49(-1.53%) |
May 04, 2015 | 32.62 | 32.73 | 30.61 | 32.15 | 27,826 | -0.27(-0.83%) |
May 01, 2015 | 32.70 | 33.66 | 32.04 | 32.42 | 34,183 | -0.18(-0.55%) |
Apr 30, 2015 | 33.03 | 33.30 | 32.58 | 32.60 | 55,825 | -0.74(-2.23%) |
Apr 29, 2015 | 33.40 | 33.65 | 33.23 | 33.34 | 15,356 | -0.37(-1.09%) |
Apr 28, 2015 | 33.48 | 34.03 | 33.11 | 33.71 | 23,741 | +0.41(+1.24%) |
Apr 27, 2015 | 33.30 | 33.60 | 32.73 | 33.30 | 32,425 | +0.22(+0.68%) |
Apr 24, 2015 | 33.38 | 33.38 | 32.78 | 33.07 | 20,721 | -0.42(-1.27%) |
Apr 23, 2015 | 33.59 | 33.93 | 30.73 | 33.50 | 20,632 | -0.16(-0.48%) |
Apr 22, 2015 | 33.37 | 33.73 | 32.80 | 33.66 | 12,532 | +0.14(+0.41%) |
Apr 21, 2015 | 32.88 | 33.80 | 32.87 | 33.52 | 74,640 | +0.62(+1.88%) |
Apr 20, 2015 | 32.26 | 32.95 | 32.26 | 32.90 | 28,465 | +0.79(+2.47%) |
Apr 17, 2015 | 33.65 | 33.65 | 32.07 | 32.11 | 50,065 | -1.98(-5.82%) |
Apr 16, 2015 | 33.59 | 34.16 | 33.43 | 34.09 | 29,762 | +0.46(+1.35%) |
Apr 15, 2015 | 33.64 | 33.68 | 33.22 | 33.64 | 21,565 | +0.26(+0.78%) |
Apr 14, 2015 | 33.66 | 33.67 | 33.23 | 33.38 | 19,079 | -0.34(-1.00%) |
Apr 13, 2015 | 33.97 | 34.52 | 33.58 | 33.71 | 27,326 | -0.57(-1.66%) |
Apr 10, 2015 | 34.50 | 34.61 | 33.96 | 34.28 | 16,230 | -0.03(-0.07%) |
Apr 09, 2015 | 34.46 | 34.46 | 33.46 | 34.31 | 39,423 | -0.02(-0.05%) |
Apr 08, 2015 | 34.25 | 34.57 | 34.12 | 34.33 | 27,727 | -0.03(-0.09%) |
Apr 07, 2015 | 34.60 | 34.67 | 34.26 | 34.36 | 33,560 | -0.23(-0.67%) |
Apr 06, 2015 | 34.20 | 34.60 | 34.04 | 34.59 | 46,252 | -0.07(-0.20%) |
Apr 02, 2015 | 34.84 | 34.66 | 34.66 | 34.66 | 40,087 | -0.22(-0.64%) |