Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.49 | 35.51 | 34.66 | 34.75 | 889,560 | -0.52(-1.48%) |
Jun 29, 2015 | 35.62 | 35.73 | 34.77 | 35.27 | 1,121,044 | -0.49(-1.36%) |
Jun 26, 2015 | 35.95 | 35.98 | 35.42 | 35.76 | 2,031,478 | -0.15(-0.43%) |
Jun 25, 2015 | 36.29 | 36.29 | 35.81 | 35.91 | 656,782 | -0.22(-0.61%) |
Jun 24, 2015 | 36.52 | 36.76 | 36.12 | 36.13 | 626,779 | -0.36(-0.99%) |
Jun 23, 2015 | 37.05 | 37.14 | 36.40 | 36.49 | 878,604 | -0.41(-1.12%) |
Jun 22, 2015 | 37.05 | 37.20 | 36.68 | 36.91 | 876,420 | -0.08(-0.22%) |
Jun 19, 2015 | 37.32 | 37.36 | 36.99 | 36.99 | 1,916,713 | -0.38(-1.03%) |
Jun 18, 2015 | 37.54 | 37.74 | 37.10 | 37.37 | 665,233 | -0.11(-0.30%) |
Jun 17, 2015 | 37.23 | 37.80 | 37.23 | 37.48 | 544,438 | +0.29(+0.79%) |
Jun 16, 2015 | 37.06 | 37.21 | 36.66 | 37.19 | 547,122 | +0.20(+0.54%) |
Jun 15, 2015 | 37.01 | 37.30 | 36.74 | 36.99 | 467,267 | -0.08(-0.22%) |
Jun 12, 2015 | 37.30 | 37.56 | 37.02 | 37.07 | 649,485 | -0.32(-0.87%) |
Jun 11, 2015 | 37.75 | 38.08 | 37.13 | 37.39 | 821,854 | -0.33(-0.88%) |
Jun 10, 2015 | 37.75 | 38.06 | 37.50 | 37.72 | 519,626 | +0.21(+0.57%) |
Jun 09, 2015 | 37.24 | 37.86 | 37.08 | 37.51 | 836,203 | +0.30(+0.81%) |
Jun 08, 2015 | 37.52 | 37.84 | 37.00 | 37.21 | 583,006 | -0.27(-0.73%) |
Jun 05, 2015 | 37.25 | 38.03 | 36.60 | 37.48 | 1,101,079 | +0.02(+0.06%) |
Jun 04, 2015 | 37.61 | 37.96 | 37.41 | 37.46 | 561,776 | -0.24(-0.63%) |
Jun 03, 2015 | 37.70 | 38.40 | 37.41 | 37.69 | 545,942 | +0.15(+0.39%) |
Jun 02, 2015 | 37.41 | 37.89 | 37.30 | 37.55 | 688,851 | +0.04(+0.10%) |
Jun 01, 2015 | 37.29 | 37.82 | 36.68 | 37.51 | 673,454 | +0.21(+0.55%) |
May 29, 2015 | 37.16 | 37.45 | 36.71 | 37.30 | 902,011 | +0.11(+0.30%) |
May 28, 2015 | 37.30 | 37.66 | 36.64 | 37.19 | 1,227,261 | -0.29(-0.79%) |
May 27, 2015 | 38.11 | 38.25 | 36.96 | 37.49 | 1,288,553 | -0.63(-1.66%) |
May 26, 2015 | 38.73 | 38.90 | 37.85 | 38.12 | 899,026 | -0.54(-1.39%) |
May 22, 2015 | 38.33 | 38.66 | 38.66 | 38.66 | 506,359 | +0.32(+0.85%) |
May 21, 2015 | 39.16 | 39.67 | 38.14 | 38.34 | 1,576,883 | -0.83(-2.11%) |
May 20, 2015 | 38.67 | 39.22 | 38.26 | 39.16 | 1,418,668 | +0.61(+1.59%) |
May 19, 2015 | 38.08 | 38.59 | 37.60 | 38.55 | 1,075,801 | +0.60(+1.58%) |
May 18, 2015 | 37.79 | 38.40 | 37.36 | 37.95 | 1,508,430 | +0.15(+0.41%) |
May 15, 2015 | 37.83 | 38.29 | 37.66 | 37.80 | 680,073 | +0.01(+0.02%) |
May 14, 2015 | 38.13 | 38.37 | 37.64 | 37.79 | 1,335,005 | -0.23(-0.62%) |
May 13, 2015 | 37.42 | 38.40 | 37.35 | 38.02 | 1,200,915 | +0.60(+1.60%) |
May 12, 2015 | 37.03 | 38.10 | 36.89 | 37.42 | 1,549,558 | +0.22(+0.59%) |
May 11, 2015 | 37.68 | 38.14 | 37.17 | 37.20 | 1,646,769 | -0.51(-1.34%) |
May 08, 2015 | 40.12 | 40.39 | 37.61 | 37.71 | 3,109,847 | -1.83(-4.63%) |
May 07, 2015 | 35.28 | 39.93 | 34.79 | 39.54 | 7,038,555 | -3.87(-8.91%) |
May 06, 2015 | 42.26 | 43.70 | 40.97 | 43.40 | 2,998,602 | +1.76(+4.24%) |
May 05, 2015 | 42.67 | 43.26 | 41.13 | 41.64 | 1,186,342 | -1.00(-2.35%) |
May 04, 2015 | 43.21 | 43.70 | 42.19 | 42.64 | 802,761 | -0.50(-1.15%) |
May 01, 2015 | 41.50 | 43.84 | 41.24 | 43.14 | 1,436,116 | +1.73(+4.17%) |
Apr 30, 2015 | 42.84 | 42.96 | 41.05 | 41.41 | 1,243,385 | -1.54(-3.58%) |
Apr 29, 2015 | 42.91 | 43.21 | 42.27 | 42.95 | 704,687 | -0.04(-0.09%) |
Apr 28, 2015 | 41.97 | 43.03 | 41.93 | 42.99 | 587,491 | +0.72(+1.70%) |
Apr 27, 2015 | 42.77 | 43.22 | 41.97 | 42.27 | 483,396 | -0.53(-1.23%) |
Apr 24, 2015 | 43.41 | 44.43 | 42.15 | 42.80 | 815,160 | -0.65(-1.50%) |
Apr 23, 2015 | 41.82 | 43.84 | 41.82 | 43.45 | 940,800 | +1.71(+4.11%) |
Apr 22, 2015 | 41.86 | 42.01 | 41.42 | 41.73 | 656,260 | +0.04(+0.11%) |
Apr 21, 2015 | 42.27 | 42.43 | 41.38 | 41.69 | 895,967 | -0.16(-0.38%) |
Apr 20, 2015 | 42.82 | 43.10 | 41.68 | 41.85 | 1,077,717 | -1.13(-2.62%) |
Apr 17, 2015 | 43.16 | 43.21 | 42.51 | 42.98 | 976,021 | -0.43(-1.00%) |
Apr 16, 2015 | 44.16 | 44.38 | 43.35 | 43.41 | 786,382 | -0.75(-1.69%) |
Apr 15, 2015 | 44.15 | 44.82 | 44.06 | 44.16 | 780,350 | +0.13(+0.30%) |
Apr 14, 2015 | 44.26 | 44.82 | 43.76 | 44.03 | 1,186,016 | -0.25(-0.56%) |
Apr 13, 2015 | 44.43 | 44.50 | 43.76 | 44.28 | 650,052 | -0.22(-0.49%) |
Apr 10, 2015 | 44.60 | 45.20 | 43.92 | 44.50 | 853,098 | -0.10(-0.23%) |
Apr 09, 2015 | 44.82 | 45.24 | 44.20 | 44.60 | 901,899 | -0.25(-0.56%) |
Apr 08, 2015 | 45.11 | 45.37 | 43.94 | 44.85 | 886,638 | -0.09(-0.20%) |
Apr 07, 2015 | 45.55 | 46.04 | 44.74 | 44.94 | 1,288,221 | -0.62(-1.35%) |
Apr 06, 2015 | 44.67 | 45.75 | 44.24 | 45.55 | 1,536,266 | +0.79(+1.77%) |
Apr 02, 2015 | 43.47 | 44.76 | 44.76 | 44.76 | 1,422,871 | +1.29(+2.96%) |