Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.62 | 34.67 | 33.89 | 34.34 | 1,295,391 | +0.12(+0.35%) |
Jun 29, 2015 | 34.55 | 34.93 | 33.98 | 34.22 | 1,209,228 | -0.90(-2.56%) |
Jun 26, 2015 | 35.24 | 35.41 | 34.76 | 35.12 | 3,860,593 | -0.08(-0.23%) |
Jun 25, 2015 | 35.71 | 35.83 | 35.18 | 35.20 | 1,608,374 | -0.51(-1.43%) |
Jun 24, 2015 | 35.73 | 36.24 | 35.37 | 35.71 | 2,123,607 | -0.08(-0.22%) |
Jun 23, 2015 | 35.65 | 35.83 | 35.14 | 35.79 | 1,482,339 | +0.07(+0.20%) |
Jun 22, 2015 | 35.55 | 35.75 | 35.02 | 35.72 | 1,314,141 | +0.48(+1.36%) |
Jun 19, 2015 | 35.93 | 36.03 | 35.08 | 35.24 | 2,345,158 | -0.91(-2.52%) |
Jun 18, 2015 | 36.42 | 36.48 | 35.81 | 36.15 | 1,930,682 | -0.07(-0.19%) |
Jun 17, 2015 | 36.73 | 37.07 | 35.95 | 36.22 | 1,195,027 | -0.13(-0.36%) |
Jun 16, 2015 | 36.40 | 36.77 | 36.05 | 36.35 | 1,445,107 | -0.17(-0.47%) |
Jun 15, 2015 | 35.92 | 36.79 | 35.90 | 36.52 | 855,331 | +0.32(+0.88%) |
Jun 12, 2015 | 36.49 | 36.65 | 35.98 | 36.20 | 1,898,461 | -0.47(-1.28%) |
Jun 11, 2015 | 37.68 | 37.70 | 36.22 | 36.67 | 2,104,239 | -0.93(-2.47%) |
Jun 10, 2015 | 38.67 | 38.67 | 36.78 | 37.60 | 2,277,114 | -0.53(-1.39%) |
Jun 09, 2015 | 38.52 | 39.22 | 38.07 | 38.13 | 1,080,353 | +0.15(+0.39%) |
Jun 08, 2015 | 38.24 | 38.64 | 37.41 | 37.98 | 1,159,733 | -0.21(-0.55%) |
Jun 05, 2015 | 38.15 | 39.41 | 38.00 | 38.19 | 1,185,040 | -0.19(-0.50%) |
Jun 04, 2015 | 38.94 | 39.13 | 38.12 | 38.38 | 1,281,125 | -0.87(-2.22%) |
Jun 03, 2015 | 39.79 | 40.21 | 39.22 | 39.25 | 801,649 | -0.82(-2.05%) |
Jun 02, 2015 | 39.42 | 40.52 | 39.42 | 40.07 | 945,558 | +0.54(+1.37%) |
Jun 01, 2015 | 40.11 | 40.21 | 39.24 | 39.53 | 1,216,200 | -0.48(-1.20%) |
May 29, 2015 | 40.23 | 40.52 | 39.80 | 40.01 | 1,652,182 | -0.33(-0.82%) |
May 28, 2015 | 40.23 | 41.26 | 39.47 | 40.34 | 2,080,311 | +0.04(+0.10%) |
May 27, 2015 | 40.19 | 40.64 | 39.68 | 40.30 | 1,160,004 | +0.00(+0.00%) |
May 26, 2015 | 40.32 | 40.81 | 39.96 | 40.30 | 1,484,726 | -0.50(-1.23%) |
May 22, 2015 | 40.56 | 40.80 | 40.80 | 40.80 | 1,192,700 | -0.47(-1.14%) |
May 21, 2015 | 40.99 | 41.65 | 40.99 | 41.27 | 1,172,764 | +0.29(+0.71%) |
May 20, 2015 | 40.94 | 41.25 | 40.27 | 40.98 | 1,322,934 | -0.14(-0.34%) |
May 19, 2015 | 41.60 | 41.83 | 40.65 | 41.12 | 1,485,595 | -1.40(-3.29%) |
May 18, 2015 | 42.45 | 42.99 | 41.69 | 42.52 | 1,558,954 | -0.23(-0.54%) |
May 15, 2015 | 41.60 | 43.45 | 41.28 | 42.75 | 2,149,546 | +0.85(+2.03%) |
May 14, 2015 | 42.96 | 43.13 | 41.80 | 41.90 | 2,340,007 | -1.34(-3.10%) |
May 13, 2015 | 44.75 | 44.98 | 42.88 | 43.24 | 1,974,397 | -1.12(-2.52%) |
May 12, 2015 | 45.11 | 45.44 | 44.17 | 44.36 | 1,922,772 | -0.13(-0.29%) |
May 11, 2015 | 45.64 | 45.89 | 44.29 | 44.49 | 1,446,239 | -1.16(-2.54%) |
May 08, 2015 | 43.56 | 46.06 | 42.84 | 45.65 | 3,119,716 | +2.07(+4.75%) |
May 07, 2015 | 43.89 | 43.90 | 42.82 | 43.58 | 1,647,092 | -0.47(-1.07%) |
May 06, 2015 | 44.47 | 45.03 | 43.71 | 44.05 | 2,383,172 | +0.13(+0.30%) |
May 05, 2015 | 45.00 | 45.19 | 43.62 | 43.92 | 1,729,120 | -0.53(-1.19%) |
May 04, 2015 | 44.90 | 45.15 | 43.97 | 44.45 | 1,143,229 | -0.44(-0.98%) |
May 01, 2015 | 44.38 | 45.50 | 43.82 | 44.89 | 2,770,427 | +0.58(+1.31%) |
Apr 30, 2015 | 44.73 | 44.83 | 40.22 | 44.31 | 2,731,163 | +1.71(+4.01%) |
Apr 29, 2015 | 41.67 | 42.90 | 41.43 | 42.60 | 1,417,916 | +0.68(+1.62%) |
Apr 28, 2015 | 41.87 | 42.66 | 41.69 | 41.92 | 1,195,800 | +0.11(+0.26%) |
Apr 27, 2015 | 42.18 | 42.59 | 41.67 | 41.81 | 1,703,083 | -0.75(-1.76%) |
Apr 24, 2015 | 41.99 | 42.83 | 41.78 | 42.56 | 1,632,089 | +0.26(+0.61%) |
Apr 23, 2015 | 42.08 | 42.81 | 42.00 | 42.30 | 1,140,380 | +0.35(+0.83%) |
Apr 22, 2015 | 41.54 | 42.16 | 41.15 | 41.95 | 987,440 | +0.57(+1.38%) |
Apr 21, 2015 | 41.67 | 42.19 | 40.99 | 41.38 | 1,245,565 | -0.20(-0.48%) |
Apr 20, 2015 | 41.17 | 42.25 | 41.08 | 41.58 | 1,385,630 | +0.11(+0.27%) |
Apr 17, 2015 | 41.14 | 41.64 | 40.53 | 41.47 | 1,480,767 | -0.10(-0.24%) |
Apr 16, 2015 | 41.06 | 42.01 | 40.14 | 41.57 | 2,493,865 | +0.22(+0.53%) |
Apr 15, 2015 | 39.39 | 41.70 | 38.87 | 41.35 | 2,104,215 | +2.36(+6.05%) |
Apr 14, 2015 | 37.88 | 39.19 | 37.87 | 38.99 | 1,323,707 | +1.40(+3.72%) |
Apr 13, 2015 | 37.45 | 37.71 | 37.07 | 37.59 | 1,228,629 | +0.24(+0.64%) |
Apr 10, 2015 | 37.74 | 37.86 | 36.98 | 37.35 | 968,712 | -0.33(-0.88%) |
Apr 09, 2015 | 37.72 | 38.06 | 37.31 | 37.68 | 1,031,231 | +0.13(+0.35%) |
Apr 08, 2015 | 38.24 | 38.26 | 37.19 | 37.55 | 1,921,447 | -0.46(-1.21%) |
Apr 07, 2015 | 36.97 | 38.09 | 36.97 | 38.01 | 2,448,013 | +0.85(+2.29%) |
Apr 06, 2015 | 37.14 | 37.48 | 36.92 | 37.16 | 2,233,530 | +0.38(+1.03%) |
Apr 02, 2015 | 35.24 | 36.78 | 36.78 | 36.78 | 2,074,100 | +1.43(+4.05%) |