Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 36.50 | 36.50 | 35.82 | 36.45 | 409,891 | +0.18(+0.50%) |
Jun 29, 2015 | 37.02 | 37.43 | 36.26 | 36.27 | 206,755 | -1.06(-2.84%) |
Jun 26, 2015 | 36.80 | 37.45 | 36.60 | 37.33 | 1,009,271 | +0.55(+1.50%) |
Jun 25, 2015 | 36.91 | 37.15 | 36.52 | 36.78 | 260,980 | -0.12(-0.33%) |
Jun 24, 2015 | 37.39 | 37.60 | 36.89 | 36.90 | 185,429 | -0.46(-1.23%) |
Jun 23, 2015 | 37.67 | 37.72 | 37.17 | 37.36 | 306,881 | -0.47(-1.24%) |
Jun 22, 2015 | 38.26 | 38.40 | 37.80 | 37.83 | 189,128 | -0.35(-0.92%) |
Jun 19, 2015 | 38.14 | 38.21 | 37.66 | 38.18 | 1,237,716 | +0.10(+0.26%) |
Jun 18, 2015 | 37.65 | 38.28 | 37.28 | 38.08 | 293,330 | +0.51(+1.36%) |
Jun 17, 2015 | 37.83 | 37.85 | 36.96 | 37.57 | 335,066 | -0.53(-1.39%) |
Jun 16, 2015 | 37.90 | 38.15 | 37.78 | 38.10 | 372,082 | +0.15(+0.40%) |
Jun 15, 2015 | 37.62 | 37.99 | 37.34 | 37.95 | 398,873 | +0.25(+0.66%) |
Jun 12, 2015 | 37.76 | 37.89 | 37.46 | 37.70 | 674,440 | -0.15(-0.40%) |
Jun 11, 2015 | 37.77 | 38.16 | 37.52 | 37.85 | 345,086 | +0.18(+0.48%) |
Jun 10, 2015 | 37.90 | 38.26 | 37.55 | 37.67 | 351,443 | -0.25(-0.66%) |
Jun 09, 2015 | 37.53 | 37.99 | 37.32 | 37.92 | 397,111 | +0.28(+0.74%) |
Jun 08, 2015 | 37.57 | 37.80 | 37.43 | 37.64 | 411,185 | +0.12(+0.32%) |
Jun 05, 2015 | 37.09 | 37.89 | 37.04 | 37.52 | 531,975 | +0.02(+0.05%) |
Jun 04, 2015 | 37.29 | 37.69 | 37.17 | 37.50 | 196,223 | -0.01(-0.03%) |
Jun 03, 2015 | 38.45 | 38.65 | 37.06 | 37.51 | 561,963 | -0.93(-2.42%) |
Jun 02, 2015 | 37.42 | 38.44 | 37.35 | 38.44 | 3,946,404 | +0.60(+1.59%) |
Jun 01, 2015 | 37.54 | 38.00 | 36.96 | 37.84 | 281,537 | +0.61(+1.64%) |
May 29, 2015 | 37.34 | 37.58 | 36.97 | 37.23 | 227,722 | -0.04(-0.11%) |
May 28, 2015 | 37.39 | 37.75 | 37.09 | 37.27 | 184,962 | -0.14(-0.37%) |
May 27, 2015 | 36.54 | 37.42 | 36.52 | 37.41 | 213,056 | +1.16(+3.20%) |
May 26, 2015 | 36.10 | 36.32 | 35.86 | 36.25 | 138,870 | -0.07(-0.19%) |
May 22, 2015 | 36.01 | 36.32 | 36.32 | 36.32 | 222,300 | +0.31(+0.86%) |
May 21, 2015 | 35.93 | 36.20 | 35.80 | 36.01 | 189,241 | +0.22(+0.61%) |
May 20, 2015 | 35.75 | 36.38 | 35.58 | 35.79 | 613,798 | -0.02(-0.06%) |
May 19, 2015 | 36.14 | 36.30 | 35.47 | 35.81 | 348,512 | -0.42(-1.16%) |
May 18, 2015 | 35.77 | 36.36 | 35.63 | 36.23 | 105,874 | +0.23(+0.64%) |
May 15, 2015 | 35.63 | 36.31 | 35.24 | 36.00 | 594,241 | +0.48(+1.35%) |
May 14, 2015 | 35.30 | 35.72 | 34.91 | 35.52 | 100,758 | +0.33(+0.94%) |
May 13, 2015 | 35.49 | 35.84 | 35.06 | 35.19 | 77,811 | -0.21(-0.59%) |
May 12, 2015 | 35.54 | 35.74 | 34.92 | 35.40 | 97,763 | -0.32(-0.90%) |
May 11, 2015 | 35.61 | 36.11 | 35.41 | 35.72 | 148,871 | +0.03(+0.08%) |
May 08, 2015 | 35.91 | 36.12 | 35.50 | 35.69 | 316,967 | +0.34(+0.96%) |
May 07, 2015 | 35.65 | 36.10 | 35.28 | 35.35 | 187,250 | -0.51(-1.42%) |
May 06, 2015 | 36.13 | 36.34 | 35.17 | 35.86 | 175,066 | -0.11(-0.31%) |
May 05, 2015 | 37.26 | 37.62 | 35.79 | 35.97 | 375,734 | -1.40(-3.75%) |
May 04, 2015 | 37.43 | 38.17 | 37.13 | 37.37 | 307,903 | +0.15(+0.40%) |
May 01, 2015 | 36.35 | 37.50 | 36.35 | 37.22 | 222,350 | +0.95(+2.62%) |
Apr 30, 2015 | 36.49 | 36.68 | 36.00 | 36.27 | 218,766 | -0.25(-0.68%) |
Apr 29, 2015 | 36.82 | 36.92 | 35.98 | 36.52 | 213,585 | -0.72(-1.93%) |
Apr 28, 2015 | 37.76 | 37.92 | 37.03 | 37.24 | 195,058 | -0.72(-1.90%) |
Apr 27, 2015 | 38.24 | 38.55 | 37.70 | 37.96 | 204,781 | -0.05(-0.13%) |
Apr 24, 2015 | 37.91 | 38.04 | 37.55 | 38.01 | 137,475 | +0.21(+0.56%) |
Apr 23, 2015 | 37.82 | 38.07 | 37.49 | 37.80 | 103,515 | +0.01(+0.03%) |
Apr 22, 2015 | 37.62 | 38.00 | 37.47 | 37.79 | 191,342 | +0.25(+0.67%) |
Apr 21, 2015 | 37.37 | 38.07 | 37.33 | 37.54 | 227,017 | +0.20(+0.54%) |
Apr 20, 2015 | 36.97 | 37.42 | 36.74 | 37.34 | 349,179 | +0.46(+1.25%) |
Apr 17, 2015 | 36.95 | 37.13 | 36.65 | 36.88 | 253,347 | -0.15(-0.41%) |
Apr 16, 2015 | 36.76 | 37.15 | 36.61 | 37.03 | 69,763 | +0.08(+0.22%) |
Apr 15, 2015 | 36.95 | 37.33 | 36.90 | 36.95 | 133,890 | -0.02(-0.05%) |
Apr 14, 2015 | 36.55 | 37.19 | 36.55 | 36.97 | 242,837 | +0.42(+1.15%) |
Apr 13, 2015 | 36.07 | 36.81 | 36.07 | 36.55 | 119,005 | +0.05(+0.14%) |
Apr 10, 2015 | 36.86 | 37.16 | 36.28 | 36.50 | 84,618 | -0.25(-0.68%) |
Apr 09, 2015 | 38.15 | 38.15 | 36.64 | 36.75 | 142,012 | -0.97(-2.57%) |
Apr 08, 2015 | 37.21 | 37.78 | 37.07 | 37.72 | 144,695 | +0.49(+1.32%) |
Apr 07, 2015 | 37.55 | 37.76 | 36.85 | 37.23 | 293,933 | -0.55(-1.46%) |
Apr 06, 2015 | 37.37 | 38.10 | 37.20 | 37.78 | 202,275 | +0.72(+1.94%) |
Apr 02, 2015 | 36.69 | 37.06 | 37.06 | 37.06 | 143,700 | +0.36(+0.98%) |