Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.21 | 34.29 | 33.96 | 34.10 | 653,155 | +0.09(+0.26%) |
Jun 29, 2015 | 34.49 | 34.63 | 33.96 | 34.01 | 355,037 | -0.87(-2.49%) |
Jun 26, 2015 | 35.38 | 35.38 | 34.71 | 34.88 | 199,387 | -0.60(-1.68%) |
Jun 25, 2015 | 35.74 | 35.74 | 35.38 | 35.48 | 151,007 | -0.10(-0.27%) |
Jun 24, 2015 | 35.95 | 35.95 | 35.54 | 35.58 | 183,730 | -0.40(-1.10%) |
Jun 23, 2015 | 36.06 | 36.06 | 35.82 | 35.97 | 300,127 | -0.02(-0.05%) |
Jun 22, 2015 | 36.06 | 36.06 | 35.86 | 35.99 | 173,676 | +0.18(+0.51%) |
Jun 19, 2015 | 36.00 | 36.00 | 35.77 | 35.81 | 186,659 | -0.16(-0.46%) |
Jun 18, 2015 | 35.66 | 36.04 | 35.66 | 35.97 | 241,814 | +0.38(+1.06%) |
Jun 17, 2015 | 35.56 | 35.69 | 35.45 | 35.59 | 489,628 | +0.11(+0.30%) |
Jun 16, 2015 | 35.26 | 35.54 | 35.22 | 35.49 | 217,418 | +0.24(+0.68%) |
Jun 15, 2015 | 35.17 | 35.31 | 34.90 | 35.25 | 143,386 | -0.21(-0.60%) |
Jun 12, 2015 | 35.47 | 35.55 | 35.38 | 35.46 | 133,528 | -0.20(-0.57%) |
Jun 11, 2015 | 35.72 | 35.80 | 35.62 | 35.66 | 256,149 | +0.00(+0.00%) |
Jun 10, 2015 | 35.36 | 35.74 | 35.36 | 35.66 | 211,179 | +0.42(+1.20%) |
Jun 09, 2015 | 35.33 | 35.33 | 34.90 | 35.24 | 730,999 | -0.08(-0.22%) |
Jun 08, 2015 | 35.85 | 35.88 | 35.25 | 35.31 | 234,917 | -0.52(-1.45%) |
Jun 05, 2015 | 35.67 | 35.86 | 35.40 | 35.84 | 438,707 | +0.18(+0.51%) |
Jun 04, 2015 | 35.92 | 35.98 | 35.58 | 35.65 | 783,576 | -0.39(-1.07%) |
Jun 03, 2015 | 36.02 | 36.18 | 35.88 | 36.04 | 838,978 | +0.21(+0.59%) |
Jun 02, 2015 | 35.85 | 36.00 | 35.70 | 35.83 | 182,620 | -0.13(-0.35%) |
Jun 01, 2015 | 36.02 | 36.10 | 35.69 | 35.95 | 330,026 | +0.10(+0.27%) |
May 29, 2015 | 36.07 | 36.07 | 35.75 | 35.85 | 187,875 | -0.15(-0.43%) |
May 28, 2015 | 35.92 | 36.11 | 35.91 | 36.01 | 120,010 | +0.09(+0.24%) |
May 27, 2015 | 35.43 | 35.97 | 35.33 | 35.92 | 122,723 | +0.60(+1.69%) |
May 26, 2015 | 35.64 | 35.65 | 35.22 | 35.32 | 151,471 | -0.43(-1.21%) |
May 22, 2015 | 35.61 | 35.76 | 35.76 | 35.76 | 107,503 | +0.09(+0.24%) |
May 21, 2015 | 35.49 | 35.72 | 35.46 | 35.67 | 109,923 | +0.13(+0.35%) |
May 20, 2015 | 35.61 | 35.74 | 35.52 | 35.55 | 247,147 | -0.04(-0.11%) |
May 19, 2015 | 35.78 | 35.80 | 35.56 | 35.59 | 154,907 | -0.13(-0.35%) |
May 18, 2015 | 35.33 | 35.75 | 35.33 | 35.71 | 139,282 | +0.29(+0.82%) |
May 15, 2015 | 35.58 | 35.60 | 35.36 | 35.42 | 171,258 | -0.09(-0.24%) |
May 14, 2015 | 35.26 | 35.54 | 35.20 | 35.51 | 117,582 | +0.44(+1.27%) |
May 13, 2015 | 35.02 | 35.17 | 34.93 | 35.06 | 90,240 | +0.16(+0.47%) |
May 12, 2015 | 35.04 | 35.04 | 34.62 | 34.90 | 133,346 | -0.20(-0.58%) |
May 11, 2015 | 35.08 | 35.23 | 35.06 | 35.10 | 127,652 | -0.02(-0.05%) |
May 08, 2015 | 35.02 | 35.23 | 35.02 | 35.12 | 109,460 | +0.47(+1.36%) |
May 07, 2015 | 34.49 | 34.74 | 34.46 | 34.65 | 99,436 | +0.23(+0.67%) |
May 06, 2015 | 34.60 | 34.68 | 34.20 | 34.42 | 181,978 | -0.06(-0.17%) |
May 05, 2015 | 34.98 | 34.98 | 34.38 | 34.48 | 269,094 | -0.58(-1.65%) |
May 04, 2015 | 35.08 | 35.22 | 35.03 | 35.05 | 335,603 | +0.09(+0.25%) |
May 01, 2015 | 34.59 | 34.98 | 34.58 | 34.97 | 1,267,842 | +0.54(+1.57%) |
Apr 30, 2015 | 34.93 | 34.93 | 34.26 | 34.43 | 266,772 | -0.49(-1.41%) |
Apr 29, 2015 | 34.82 | 35.06 | 34.60 | 34.92 | 201,878 | -0.12(-0.33%) |
Apr 28, 2015 | 35.14 | 35.20 | 34.72 | 35.04 | 100,961 | -0.05(-0.14%) |
Apr 27, 2015 | 35.25 | 35.40 | 35.04 | 35.08 | 82,389 | -0.08(-0.22%) |
Apr 24, 2015 | 35.49 | 35.49 | 35.13 | 35.16 | 167,716 | -0.28(-0.79%) |
Apr 23, 2015 | 35.31 | 35.58 | 35.26 | 35.44 | 93,966 | -0.03(-0.08%) |
Apr 22, 2015 | 35.27 | 35.51 | 35.10 | 35.47 | 81,952 | +0.25(+0.71%) |
Apr 21, 2015 | 34.90 | 35.27 | 35.10 | 35.22 | 51,032 | +0.32(+0.91%) |
Apr 20, 2015 | 34.71 | 34.94 | 34.71 | 34.90 | 75,262 | +0.37(+1.06%) |
Apr 17, 2015 | 34.90 | 34.90 | 34.38 | 34.53 | 110,404 | -0.63(-1.78%) |
Apr 16, 2015 | 35.02 | 35.21 | 34.98 | 35.16 | 242,676 | -0.01(-0.03%) |
Apr 15, 2015 | 34.84 | 35.22 | 34.84 | 35.17 | 187,376 | +0.41(+1.19%) |
Apr 14, 2015 | 34.97 | 34.97 | 34.56 | 34.76 | 120,966 | -0.18(-0.52%) |
Apr 13, 2015 | 35.18 | 35.27 | 34.92 | 34.94 | 167,614 | -0.24(-0.69%) |
Apr 10, 2015 | 35.05 | 35.19 | 34.94 | 35.18 | 254,897 | +0.19(+0.55%) |
Apr 09, 2015 | 34.76 | 35.02 | 34.68 | 34.99 | 234,797 | +0.19(+0.55%) |
Apr 08, 2015 | 34.57 | 34.86 | 34.57 | 34.79 | 103,271 | +0.26(+0.75%) |
Apr 07, 2015 | 34.49 | 34.77 | 34.49 | 34.53 | 424,936 | +0.09(+0.25%) |
Apr 06, 2015 | 34.04 | 34.52 | 33.91 | 34.45 | 135,585 | +0.17(+0.51%) |
Apr 02, 2015 | 34.22 | 34.27 | 34.27 | 34.27 | 854,945 | +0.11(+0.31%) |