Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.19 | 34.33 | 33.83 | 34.08 | 3,539,234 | +0.25(+0.75%) |
Jun 29, 2015 | 34.02 | 34.10 | 33.81 | 33.83 | 5,495,538 | -0.66(-1.93%) |
Jun 26, 2015 | 34.43 | 34.49 | 34.27 | 34.49 | 2,772,957 | +0.20(+0.57%) |
Jun 25, 2015 | 34.70 | 34.81 | 34.29 | 34.29 | 2,761,127 | -0.36(-1.04%) |
Jun 24, 2015 | 34.87 | 34.97 | 34.65 | 34.65 | 2,524,465 | -0.23(-0.66%) |
Jun 23, 2015 | 35.10 | 35.14 | 34.79 | 34.88 | 3,250,439 | -0.11(-0.33%) |
Jun 22, 2015 | 34.75 | 36.18 | 34.66 | 35.00 | 4,081,834 | +0.55(+1.59%) |
Jun 19, 2015 | 34.60 | 34.71 | 34.42 | 34.45 | 2,958,204 | -0.30(-0.85%) |
Jun 18, 2015 | 34.43 | 34.80 | 34.31 | 34.74 | 2,443,691 | +0.42(+1.22%) |
Jun 17, 2015 | 34.56 | 34.63 | 34.23 | 34.33 | 2,688,903 | -0.13(-0.38%) |
Jun 16, 2015 | 34.23 | 34.53 | 34.16 | 34.46 | 2,005,489 | +0.23(+0.67%) |
Jun 15, 2015 | 34.22 | 34.42 | 34.02 | 34.23 | 2,127,647 | -0.37(-1.07%) |
Jun 12, 2015 | 34.56 | 34.71 | 34.45 | 34.60 | 1,581,441 | -0.11(-0.31%) |
Jun 11, 2015 | 34.47 | 34.79 | 34.39 | 34.70 | 2,567,565 | +0.25(+0.71%) |
Jun 10, 2015 | 33.80 | 34.49 | 33.80 | 34.46 | 3,270,366 | +0.84(+2.49%) |
Jun 09, 2015 | 33.55 | 33.76 | 33.51 | 33.62 | 1,857,953 | +0.01(+0.02%) |
Jun 08, 2015 | 33.94 | 34.15 | 33.60 | 33.61 | 2,965,961 | -0.44(-1.30%) |
Jun 05, 2015 | 34.10 | 34.32 | 33.97 | 34.06 | 3,465,181 | +0.27(+0.80%) |
Jun 04, 2015 | 33.94 | 34.10 | 33.75 | 33.79 | 3,235,069 | -0.36(-1.06%) |
Jun 03, 2015 | 33.83 | 34.44 | 33.75 | 34.15 | 8,037,297 | +0.51(+1.51%) |
Jun 02, 2015 | 33.63 | 33.99 | 33.57 | 33.64 | 4,037,076 | +0.02(+0.05%) |
Jun 01, 2015 | 33.86 | 33.93 | 33.50 | 33.62 | 3,043,068 | -0.08(-0.24%) |
May 29, 2015 | 33.81 | 33.92 | 33.60 | 33.70 | 3,317,954 | -0.19(-0.56%) |
May 28, 2015 | 33.78 | 33.93 | 33.72 | 33.89 | 3,089,213 | +0.03(+0.10%) |
May 27, 2015 | 33.76 | 33.92 | 33.65 | 33.86 | 3,368,466 | +0.23(+0.68%) |
May 26, 2015 | 34.10 | 34.15 | 33.59 | 33.63 | 3,306,761 | -0.54(-1.58%) |
May 22, 2015 | 34.27 | 34.17 | 34.17 | 34.17 | 2,019,185 | -0.15(-0.43%) |
May 21, 2015 | 34.50 | 34.69 | 34.28 | 34.32 | 2,248,365 | -0.28(-0.80%) |
May 20, 2015 | 34.43 | 34.66 | 34.18 | 34.59 | 2,642,516 | +0.21(+0.62%) |
May 19, 2015 | 34.11 | 34.42 | 34.05 | 34.38 | 3,103,814 | +0.39(+1.15%) |
May 18, 2015 | 33.70 | 34.00 | 33.70 | 33.99 | 3,505,917 | +0.25(+0.75%) |
May 15, 2015 | 34.05 | 34.09 | 33.66 | 33.74 | 3,086,214 | -0.24(-0.70%) |
May 14, 2015 | 33.90 | 34.08 | 33.78 | 33.97 | 2,417,465 | +0.20(+0.60%) |
May 13, 2015 | 33.56 | 33.82 | 33.56 | 33.77 | 1,749,476 | +0.11(+0.34%) |
May 12, 2015 | 33.85 | 33.89 | 33.59 | 33.65 | 1,801,602 | -0.30(-0.89%) |
May 11, 2015 | 34.04 | 34.12 | 33.92 | 33.96 | 2,028,150 | -0.09(-0.26%) |
May 08, 2015 | 33.92 | 34.06 | 33.71 | 34.05 | 2,414,539 | +0.42(+1.26%) |
May 07, 2015 | 33.44 | 33.76 | 33.28 | 33.62 | 3,531,581 | +0.26(+0.78%) |
May 06, 2015 | 33.76 | 33.85 | 33.19 | 33.36 | 3,792,708 | -0.24(-0.73%) |
May 05, 2015 | 33.73 | 33.98 | 33.56 | 33.61 | 2,601,058 | -0.14(-0.41%) |
May 04, 2015 | 33.55 | 33.82 | 33.54 | 33.74 | 3,346,843 | +0.20(+0.58%) |
May 01, 2015 | 33.52 | 33.76 | 33.40 | 33.55 | 2,782,071 | +0.27(+0.81%) |
Apr 30, 2015 | 33.62 | 33.82 | 33.16 | 33.28 | 4,752,310 | -0.49(-1.45%) |
Apr 29, 2015 | 33.57 | 34.01 | 33.55 | 33.77 | 6,212,895 | +0.00(+0.00%) |
Apr 28, 2015 | 33.79 | 34.26 | 33.56 | 33.77 | 5,421,405 | -0.02(-0.07%) |
Apr 27, 2015 | 34.19 | 34.22 | 33.77 | 33.79 | 4,731,970 | -0.36(-1.05%) |
Apr 24, 2015 | 33.85 | 34.21 | 33.79 | 34.15 | 3,154,466 | +0.30(+0.89%) |
Apr 23, 2015 | 33.67 | 34.01 | 33.67 | 33.85 | 4,593,994 | +0.05(+0.14%) |
Apr 22, 2015 | 33.79 | 33.92 | 33.64 | 33.80 | 3,221,406 | -0.01(-0.02%) |
Apr 21, 2015 | 34.42 | 34.52 | 33.77 | 33.81 | 3,103,662 | -0.55(-1.59%) |
Apr 20, 2015 | 34.41 | 34.47 | 34.29 | 34.36 | 1,628,719 | +0.16(+0.45%) |
Apr 17, 2015 | 34.58 | 34.64 | 34.06 | 34.20 | 2,897,002 | -0.62(-1.78%) |
Apr 16, 2015 | 34.81 | 34.94 | 34.59 | 34.82 | 2,029,747 | -0.02(-0.07%) |
Apr 15, 2015 | 34.81 | 35.03 | 34.73 | 34.85 | 3,749,422 | +0.05(+0.14%) |
Apr 14, 2015 | 34.90 | 35.06 | 34.65 | 34.80 | 1,922,871 | -0.19(-0.54%) |
Apr 13, 2015 | 34.65 | 35.06 | 34.56 | 34.99 | 2,290,124 | +0.24(+0.70%) |
Apr 10, 2015 | 34.62 | 34.76 | 34.45 | 34.74 | 2,108,650 | +0.09(+0.26%) |
Apr 09, 2015 | 34.46 | 34.68 | 34.35 | 34.65 | 2,843,314 | +0.04(+0.12%) |
Apr 08, 2015 | 34.30 | 34.63 | 34.20 | 34.61 | 2,172,135 | +0.31(+0.90%) |
Apr 07, 2015 | 34.55 | 34.73 | 34.29 | 34.30 | 1,723,927 | -0.25(-0.73%) |
Apr 06, 2015 | 34.05 | 34.76 | 33.92 | 34.55 | 2,979,875 | +0.16(+0.47%) |
Apr 02, 2015 | 34.12 | 34.39 | 34.39 | 34.39 | 1,755,546 | +0.28(+0.81%) |