Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.08 | 35.28 | 34.69 | 34.84 | 1,587,743 | +0.14(+0.40%) |
Jun 29, 2015 | 35.18 | 35.36 | 34.64 | 34.70 | 1,551,187 | -0.91(-2.56%) |
Jun 26, 2015 | 35.66 | 35.74 | 35.43 | 35.61 | 1,054,677 | +0.18(+0.51%) |
Jun 25, 2015 | 35.42 | 35.75 | 35.35 | 35.43 | 810,897 | +0.06(+0.16%) |
Jun 24, 2015 | 35.58 | 35.80 | 35.27 | 35.37 | 959,410 | -0.36(-1.01%) |
Jun 23, 2015 | 35.73 | 35.83 | 35.55 | 35.73 | 1,337,439 | +0.15(+0.41%) |
Jun 22, 2015 | 35.42 | 35.61 | 35.21 | 35.59 | 1,287,388 | +0.52(+1.50%) |
Jun 19, 2015 | 35.16 | 35.20 | 34.92 | 35.06 | 2,248,265 | -0.07(-0.20%) |
Jun 18, 2015 | 34.89 | 35.20 | 34.75 | 35.13 | 1,013,782 | +0.30(+0.85%) |
Jun 17, 2015 | 35.16 | 35.27 | 34.82 | 34.84 | 928,961 | -0.31(-0.90%) |
Jun 16, 2015 | 34.91 | 35.21 | 34.85 | 35.15 | 750,324 | +0.13(+0.38%) |
Jun 15, 2015 | 34.83 | 34.99 | 34.56 | 35.02 | 811,883 | -0.18(-0.51%) |
Jun 12, 2015 | 35.13 | 35.34 | 35.00 | 35.20 | 762,387 | -0.05(-0.13%) |
Jun 11, 2015 | 35.22 | 35.36 | 35.09 | 35.24 | 810,048 | +0.05(+0.13%) |
Jun 10, 2015 | 34.76 | 35.24 | 34.71 | 35.20 | 1,051,327 | +0.62(+1.79%) |
Jun 09, 2015 | 34.72 | 34.89 | 34.42 | 34.58 | 1,033,502 | -0.03(-0.08%) |
Jun 08, 2015 | 34.80 | 34.98 | 34.54 | 34.61 | 1,124,041 | -0.13(-0.37%) |
Jun 05, 2015 | 34.63 | 35.00 | 34.36 | 34.74 | 1,054,632 | +0.33(+0.95%) |
Jun 04, 2015 | 34.39 | 34.47 | 34.21 | 34.41 | 882,967 | -0.20(-0.59%) |
Jun 03, 2015 | 34.21 | 34.70 | 34.02 | 34.61 | 841,589 | +0.66(+1.96%) |
Jun 02, 2015 | 33.86 | 34.04 | 33.57 | 33.95 | 549,887 | +0.09(+0.26%) |
Jun 01, 2015 | 34.03 | 34.12 | 33.56 | 33.86 | 1,043,900 | -0.02(-0.07%) |
May 29, 2015 | 34.16 | 34.24 | 33.70 | 33.88 | 986,013 | -0.36(-1.06%) |
May 28, 2015 | 34.01 | 34.25 | 33.88 | 34.25 | 601,341 | +0.12(+0.36%) |
May 27, 2015 | 33.96 | 34.21 | 33.74 | 34.12 | 723,388 | +0.24(+0.71%) |
May 26, 2015 | 33.99 | 33.99 | 33.65 | 33.88 | 1,103,547 | -0.25(-0.73%) |
May 22, 2015 | 34.19 | 34.14 | 34.14 | 34.14 | 753,155 | -0.07(-0.20%) |
May 21, 2015 | 34.05 | 34.26 | 33.87 | 34.21 | 623,987 | -0.05(-0.14%) |
May 20, 2015 | 34.19 | 34.30 | 33.76 | 34.25 | 713,304 | +0.15(+0.43%) |
May 19, 2015 | 34.47 | 34.47 | 34.09 | 34.11 | 1,074,977 | -0.20(-0.59%) |
May 18, 2015 | 33.76 | 34.35 | 33.65 | 34.31 | 920,203 | +0.54(+1.59%) |
May 15, 2015 | 34.02 | 34.09 | 33.52 | 33.77 | 892,044 | -0.23(-0.69%) |
May 14, 2015 | 33.79 | 34.02 | 33.58 | 34.01 | 786,625 | +0.34(+1.02%) |
May 13, 2015 | 33.62 | 33.75 | 33.44 | 33.66 | 716,360 | +0.12(+0.36%) |
May 12, 2015 | 33.80 | 33.80 | 33.43 | 33.54 | 1,036,049 | -0.45(-1.32%) |
May 11, 2015 | 33.71 | 34.30 | 33.70 | 33.99 | 882,183 | +0.20(+0.59%) |
May 08, 2015 | 33.94 | 33.94 | 33.69 | 33.79 | 660,068 | +0.08(+0.24%) |
May 07, 2015 | 33.35 | 33.88 | 33.34 | 33.71 | 1,233,904 | +0.22(+0.64%) |
May 06, 2015 | 33.51 | 33.65 | 33.18 | 33.49 | 1,002,736 | +0.02(+0.07%) |
May 05, 2015 | 33.60 | 33.89 | 33.38 | 33.47 | 818,250 | -0.12(-0.36%) |
May 04, 2015 | 33.15 | 33.69 | 33.08 | 33.59 | 668,020 | +0.49(+1.48%) |
May 01, 2015 | 33.16 | 33.38 | 33.03 | 33.10 | 955,703 | +0.15(+0.44%) |
Apr 30, 2015 | 33.45 | 33.58 | 32.89 | 32.96 | 1,480,074 | -0.51(-1.52%) |
Apr 29, 2015 | 33.19 | 33.60 | 33.19 | 33.47 | 1,058,749 | +0.11(+0.31%) |
Apr 28, 2015 | 33.10 | 33.46 | 32.91 | 33.36 | 1,036,036 | +0.18(+0.54%) |
Apr 27, 2015 | 33.29 | 33.62 | 33.12 | 33.18 | 936,854 | -0.09(-0.26%) |
Apr 24, 2015 | 33.58 | 33.71 | 33.27 | 33.27 | 869,134 | -0.29(-0.87%) |
Apr 23, 2015 | 33.15 | 33.68 | 32.85 | 33.56 | 1,645,605 | +0.33(+0.98%) |
Apr 22, 2015 | 33.20 | 33.34 | 32.81 | 33.23 | 1,708,499 | +0.13(+0.39%) |
Apr 21, 2015 | 33.09 | 33.30 | 32.87 | 33.10 | 978,281 | +0.11(+0.34%) |
Apr 20, 2015 | 33.07 | 33.25 | 32.98 | 32.99 | 427,338 | +0.10(+0.32%) |
Apr 17, 2015 | 33.14 | 33.27 | 32.80 | 32.89 | 750,770 | -0.54(-1.62%) |
Apr 16, 2015 | 33.33 | 33.67 | 33.03 | 33.43 | 1,212,857 | +0.25(+0.76%) |
Apr 15, 2015 | 33.06 | 33.58 | 32.91 | 33.18 | 1,224,798 | +0.19(+0.58%) |
Apr 14, 2015 | 32.53 | 33.14 | 32.27 | 32.99 | 2,440,208 | +0.39(+1.20%) |
Apr 13, 2015 | 32.56 | 32.83 | 32.55 | 32.60 | 1,043,331 | +0.01(+0.04%) |
Apr 10, 2015 | 33.09 | 33.24 | 32.06 | 32.58 | 2,508,518 | -0.50(-1.52%) |
Apr 09, 2015 | 33.20 | 33.38 | 33.05 | 33.09 | 1,318,813 | -0.16(-0.49%) |
Apr 08, 2015 | 33.09 | 33.45 | 33.04 | 33.25 | 731,696 | +0.23(+0.69%) |
Apr 07, 2015 | 33.21 | 33.44 | 33.02 | 33.02 | 789,705 | -0.22(-0.65%) |
Apr 06, 2015 | 32.88 | 33.32 | 32.62 | 33.24 | 640,760 | +0.01(+0.02%) |
Apr 02, 2015 | 32.95 | 33.23 | 33.23 | 33.23 | 603,588 | +0.31(+0.96%) |