Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.02 | 34.16 | 33.27 | 33.52 | 831,491 | -0.13(-0.38%) |
Jun 29, 2015 | 34.66 | 35.07 | 33.50 | 33.65 | 833,670 | -1.46(-4.16%) |
Jun 26, 2015 | 34.69 | 35.19 | 34.47 | 35.11 | 837,460 | +0.45(+1.30%) |
Jun 25, 2015 | 34.62 | 34.88 | 34.35 | 34.66 | 595,992 | +0.06(+0.16%) |
Jun 24, 2015 | 34.74 | 35.02 | 34.56 | 34.60 | 518,925 | -0.18(-0.53%) |
Jun 23, 2015 | 34.99 | 35.07 | 34.46 | 34.79 | 462,518 | -0.11(-0.32%) |
Jun 22, 2015 | 35.37 | 35.40 | 34.46 | 34.90 | 730,489 | -0.83(-2.31%) |
Jun 19, 2015 | 35.54 | 36.04 | 35.54 | 35.72 | 598,839 | +0.26(+0.75%) |
Jun 18, 2015 | 35.14 | 35.80 | 34.99 | 35.46 | 400,495 | +0.55(+1.59%) |
Jun 17, 2015 | 35.19 | 35.51 | 34.81 | 34.91 | 276,117 | -0.21(-0.59%) |
Jun 16, 2015 | 34.88 | 35.55 | 34.83 | 35.11 | 355,585 | +0.21(+0.60%) |
Jun 15, 2015 | 34.96 | 35.04 | 34.54 | 34.91 | 318,226 | -0.30(-0.84%) |
Jun 12, 2015 | 35.51 | 35.60 | 35.18 | 35.20 | 304,638 | -0.54(-1.50%) |
Jun 11, 2015 | 35.07 | 35.74 | 35.07 | 35.74 | 394,528 | +0.68(+1.94%) |
Jun 10, 2015 | 34.95 | 35.61 | 34.92 | 35.06 | 403,284 | +0.39(+1.13%) |
Jun 09, 2015 | 34.76 | 35.02 | 34.50 | 34.66 | 231,156 | -0.01(-0.02%) |
Jun 08, 2015 | 34.84 | 34.91 | 34.58 | 34.67 | 275,033 | -0.10(-0.30%) |
Jun 05, 2015 | 34.67 | 35.01 | 34.53 | 34.78 | 477,144 | -0.18(-0.53%) |
Jun 04, 2015 | 35.09 | 35.09 | 34.70 | 34.96 | 334,779 | -0.06(-0.18%) |
Jun 03, 2015 | 35.00 | 35.27 | 34.83 | 35.03 | 259,240 | +0.21(+0.60%) |
Jun 02, 2015 | 34.69 | 35.04 | 34.64 | 34.82 | 420,320 | +0.01(+0.02%) |
Jun 01, 2015 | 34.66 | 34.98 | 34.32 | 34.81 | 565,679 | +0.15(+0.44%) |
May 29, 2015 | 35.35 | 35.47 | 34.53 | 34.66 | 684,998 | -0.71(-2.02%) |
May 28, 2015 | 35.55 | 35.70 | 35.19 | 35.37 | 362,554 | -0.34(-0.94%) |
May 27, 2015 | 35.27 | 35.75 | 35.03 | 35.71 | 382,520 | +0.45(+1.27%) |
May 26, 2015 | 35.40 | 35.67 | 35.19 | 35.26 | 509,790 | -0.59(-1.63%) |
May 22, 2015 | 35.68 | 35.84 | 35.84 | 35.84 | 279,347 | +0.02(+0.04%) |
May 21, 2015 | 35.68 | 36.32 | 35.54 | 35.83 | 501,506 | +0.19(+0.54%) |
May 20, 2015 | 35.86 | 35.90 | 35.36 | 35.63 | 863,342 | -0.25(-0.69%) |
May 19, 2015 | 36.12 | 36.47 | 35.85 | 35.88 | 502,956 | -0.55(-1.50%) |
May 18, 2015 | 35.92 | 36.70 | 35.69 | 36.43 | 539,318 | +0.44(+1.23%) |
May 15, 2015 | 36.09 | 36.28 | 35.72 | 35.99 | 565,980 | -0.19(-0.53%) |
May 14, 2015 | 35.28 | 36.23 | 35.28 | 36.18 | 1,141,444 | +1.25(+3.58%) |
May 13, 2015 | 34.86 | 35.23 | 34.58 | 34.93 | 609,976 | +0.45(+1.30%) |
May 12, 2015 | 34.47 | 34.67 | 34.28 | 34.48 | 700,859 | +0.00(+0.00%) |
May 11, 2015 | 34.21 | 34.64 | 34.14 | 34.48 | 550,914 | +0.23(+0.68%) |
May 08, 2015 | 34.47 | 34.51 | 34.09 | 34.25 | 704,049 | +0.08(+0.23%) |
May 07, 2015 | 34.32 | 34.46 | 33.92 | 34.17 | 814,920 | -0.22(-0.65%) |
May 06, 2015 | 34.22 | 34.43 | 34.14 | 34.39 | 864,960 | +0.18(+0.54%) |
May 05, 2015 | 35.41 | 35.85 | 33.81 | 34.21 | 2,204,060 | -1.27(-3.59%) |
May 04, 2015 | 34.90 | 35.59 | 34.75 | 35.48 | 722,997 | +0.81(+2.34%) |
May 01, 2015 | 34.34 | 35.03 | 34.34 | 34.67 | 722,552 | +0.02(+0.05%) |
Apr 30, 2015 | 33.60 | 35.02 | 33.60 | 34.66 | 1,272,724 | +0.18(+0.51%) |
Apr 29, 2015 | 34.34 | 34.84 | 34.13 | 34.48 | 1,201,302 | -0.01(-0.02%) |
Apr 28, 2015 | 34.50 | 34.71 | 34.05 | 34.49 | 1,199,435 | -0.05(-0.14%) |
Apr 27, 2015 | 34.58 | 34.70 | 34.31 | 34.54 | 1,575,315 | -0.02(-0.05%) |
Apr 24, 2015 | 34.67 | 34.74 | 34.26 | 34.55 | 1,217,668 | +0.01(+0.02%) |
Apr 23, 2015 | 34.50 | 34.82 | 34.38 | 34.54 | 890,185 | -0.11(-0.32%) |
Apr 22, 2015 | 34.34 | 34.76 | 34.10 | 34.66 | 899,925 | +0.51(+1.50%) |
Apr 21, 2015 | 35.10 | 35.21 | 33.73 | 34.14 | 1,224,100 | -1.08(-3.07%) |
Apr 20, 2015 | 35.72 | 35.78 | 35.07 | 35.23 | 525,927 | -0.22(-0.63%) |
Apr 17, 2015 | 34.99 | 35.48 | 34.82 | 35.45 | 604,511 | +0.31(+0.89%) |
Apr 16, 2015 | 35.83 | 35.83 | 34.92 | 35.14 | 645,286 | -0.64(-1.79%) |
Apr 15, 2015 | 35.71 | 36.08 | 35.55 | 35.78 | 784,224 | +0.24(+0.68%) |
Apr 14, 2015 | 35.80 | 36.02 | 35.47 | 35.54 | 601,870 | -0.23(-0.65%) |
Apr 13, 2015 | 36.03 | 36.17 | 35.76 | 35.77 | 505,202 | -0.27(-0.76%) |
Apr 10, 2015 | 35.61 | 36.59 | 35.26 | 36.04 | 861,637 | -0.07(-0.20%) |
Apr 09, 2015 | 35.96 | 36.33 | 35.80 | 36.12 | 887,499 | +0.10(+0.29%) |
Apr 08, 2015 | 35.63 | 36.28 | 35.52 | 36.01 | 914,790 | +0.55(+1.56%) |
Apr 07, 2015 | 36.43 | 36.76 | 35.35 | 35.46 | 1,644,578 | -1.26(-3.43%) |
Apr 06, 2015 | 36.13 | 36.82 | 36.13 | 36.72 | 765,210 | +0.60(+1.67%) |
Apr 02, 2015 | 36.08 | 36.12 | 36.12 | 36.12 | 467,782 | +0.23(+0.65%) |