Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 33.49 | 33.60 | 33.09 | 33.37 | 844,444 | +0.13(+0.39%) |
Jun 29, 2015 | 33.84 | 34.13 | 33.19 | 33.24 | 1,264,427 | -0.91(-2.66%) |
Jun 26, 2015 | 34.00 | 34.19 | 33.88 | 34.15 | 2,054,802 | +0.26(+0.77%) |
Jun 25, 2015 | 33.94 | 34.24 | 33.85 | 33.89 | 1,179,911 | -0.02(-0.06%) |
Jun 24, 2015 | 34.60 | 34.77 | 33.86 | 33.91 | 1,185,306 | -0.69(-1.99%) |
Jun 23, 2015 | 34.21 | 34.83 | 34.10 | 34.60 | 928,058 | +0.52(+1.53%) |
Jun 22, 2015 | 34.52 | 34.65 | 34.04 | 34.08 | 1,250,009 | -0.26(-0.76%) |
Jun 19, 2015 | 34.70 | 34.81 | 34.29 | 34.34 | 971,652 | -0.28(-0.81%) |
Jun 18, 2015 | 35.39 | 35.43 | 34.49 | 34.62 | 1,784,551 | -0.65(-1.84%) |
Jun 17, 2015 | 35.71 | 35.99 | 34.96 | 35.27 | 800,738 | -0.41(-1.15%) |
Jun 16, 2015 | 35.24 | 35.78 | 35.00 | 35.68 | 1,200,615 | +0.67(+1.91%) |
Jun 15, 2015 | 34.62 | 35.13 | 34.37 | 35.01 | 1,179,561 | +0.23(+0.66%) |
Jun 12, 2015 | 34.66 | 34.91 | 34.43 | 34.78 | 608,408 | +0.06(+0.17%) |
Jun 11, 2015 | 35.10 | 35.25 | 34.68 | 34.72 | 629,930 | -0.08(-0.23%) |
Jun 10, 2015 | 35.10 | 35.19 | 34.66 | 34.80 | 1,008,231 | -0.18(-0.51%) |
Jun 09, 2015 | 35.34 | 35.65 | 34.88 | 34.98 | 797,152 | -0.39(-1.10%) |
Jun 08, 2015 | 35.70 | 35.84 | 35.34 | 35.37 | 792,232 | -0.32(-0.90%) |
Jun 05, 2015 | 35.72 | 36.12 | 35.60 | 35.69 | 1,243,241 | -0.09(-0.25%) |
Jun 04, 2015 | 35.38 | 35.94 | 35.18 | 35.78 | 1,074,659 | +0.23(+0.65%) |
Jun 03, 2015 | 35.05 | 35.66 | 34.93 | 35.55 | 1,156,896 | +0.57(+1.63%) |
Jun 02, 2015 | 34.86 | 35.15 | 34.68 | 34.98 | 857,335 | +0.10(+0.29%) |
Jun 01, 2015 | 34.64 | 35.01 | 34.50 | 34.88 | 1,226,600 | +0.23(+0.66%) |
May 29, 2015 | 34.73 | 35.15 | 34.36 | 34.65 | 1,432,327 | -0.13(-0.37%) |
May 28, 2015 | 34.52 | 35.02 | 33.69 | 34.78 | 2,603,804 | -0.37(-1.05%) |
May 27, 2015 | 35.55 | 36.35 | 34.97 | 35.15 | 3,866,004 | +0.90(+2.63%) |
May 26, 2015 | 35.27 | 35.28 | 34.18 | 34.25 | 2,208,127 | -1.08(-3.06%) |
May 22, 2015 | 35.51 | 35.33 | 35.33 | 35.33 | 857,300 | -0.05(-0.14%) |
May 21, 2015 | 35.31 | 35.64 | 35.03 | 35.38 | 898,646 | +0.04(+0.11%) |
May 20, 2015 | 35.71 | 35.71 | 35.18 | 35.34 | 718,801 | -0.36(-1.01%) |
May 19, 2015 | 35.85 | 36.20 | 35.57 | 35.70 | 722,136 | -0.04(-0.11%) |
May 18, 2015 | 35.48 | 35.82 | 35.18 | 35.74 | 840,449 | +0.44(+1.25%) |
May 15, 2015 | 34.77 | 35.52 | 34.77 | 35.30 | 885,599 | +0.72(+2.08%) |
May 14, 2015 | 35.25 | 35.29 | 34.11 | 34.58 | 1,245,464 | -0.51(-1.45%) |
May 13, 2015 | 35.31 | 35.31 | 34.73 | 35.09 | 1,060,094 | -0.13(-0.37%) |
May 12, 2015 | 35.57 | 35.80 | 35.15 | 35.22 | 734,673 | -0.60(-1.68%) |
May 11, 2015 | 36.09 | 36.46 | 35.76 | 35.82 | 1,023,212 | -0.30(-0.83%) |
May 08, 2015 | 36.37 | 36.75 | 36.05 | 36.12 | 728,938 | +0.13(+0.36%) |
May 07, 2015 | 35.65 | 36.01 | 35.36 | 35.99 | 1,233,707 | +0.48(+1.35%) |
May 06, 2015 | 36.17 | 36.23 | 35.13 | 35.51 | 1,570,362 | -0.56(-1.55%) |
May 05, 2015 | 36.59 | 36.89 | 35.84 | 36.07 | 983,863 | -0.58(-1.58%) |
May 04, 2015 | 36.54 | 36.92 | 36.37 | 36.65 | 868,252 | +0.26(+0.71%) |
May 01, 2015 | 36.33 | 36.71 | 36.06 | 36.39 | 2,077,041 | +0.12(+0.33%) |
Apr 30, 2015 | 36.64 | 37.05 | 36.04 | 36.27 | 1,241,844 | -0.48(-1.31%) |
Apr 29, 2015 | 37.47 | 37.59 | 36.40 | 36.75 | 2,039,846 | -1.00(-2.65%) |
Apr 28, 2015 | 38.17 | 38.38 | 37.66 | 37.75 | 915,872 | -0.51(-1.33%) |
Apr 27, 2015 | 39.30 | 39.30 | 38.12 | 38.26 | 1,084,228 | -0.88(-2.25%) |
Apr 24, 2015 | 38.18 | 39.58 | 38.12 | 39.14 | 2,583,768 | +1.37(+3.63%) |
Apr 23, 2015 | 36.70 | 37.85 | 36.52 | 37.77 | 1,057,651 | +1.09(+2.97%) |
Apr 22, 2015 | 36.65 | 36.85 | 36.11 | 36.68 | 535,928 | +0.08(+0.22%) |
Apr 21, 2015 | 36.39 | 36.69 | 36.22 | 36.60 | 572,213 | +0.38(+1.05%) |
Apr 20, 2015 | 36.08 | 36.47 | 35.62 | 36.22 | 1,474,676 | +0.21(+0.58%) |
Apr 17, 2015 | 36.58 | 36.68 | 35.78 | 36.01 | 1,698,498 | -0.89(-2.41%) |
Apr 16, 2015 | 36.89 | 37.41 | 36.76 | 36.90 | 900,007 | +0.23(+0.63%) |
Apr 15, 2015 | 36.94 | 37.22 | 36.53 | 36.67 | 729,909 | -0.22(-0.60%) |
Apr 14, 2015 | 37.32 | 37.32 | 36.66 | 36.89 | 737,198 | -0.47(-1.26%) |
Apr 13, 2015 | 37.00 | 37.62 | 36.78 | 37.36 | 662,031 | +0.34(+0.92%) |
Apr 10, 2015 | 37.02 | 37.15 | 36.84 | 37.02 | 410,726 | +0.03(+0.08%) |
Apr 09, 2015 | 37.15 | 37.40 | 36.83 | 36.99 | 665,543 | -0.16(-0.43%) |
Apr 08, 2015 | 36.98 | 37.22 | 36.84 | 37.15 | 907,605 | +0.19(+0.51%) |
Apr 07, 2015 | 36.85 | 37.07 | 36.73 | 36.96 | 1,066,673 | +0.05(+0.14%) |
Apr 06, 2015 | 36.55 | 37.08 | 36.51 | 36.91 | 667,755 | +0.18(+0.49%) |
Apr 02, 2015 | 36.57 | 36.73 | 36.73 | 36.73 | 806,000 | +0.23(+0.63%) |