Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.81 | 35.13 | 34.55 | 34.98 | 3,569,550 | +0.48(+1.38%) |
Jun 29, 2015 | 34.78 | 35.24 | 34.39 | 34.50 | 2,068,558 | -0.66(-1.88%) |
Jun 26, 2015 | 35.20 | 35.37 | 34.67 | 35.16 | 3,336,672 | +0.07(+0.21%) |
Jun 25, 2015 | 35.14 | 35.30 | 34.96 | 35.09 | 1,626,232 | +0.08(+0.24%) |
Jun 24, 2015 | 35.44 | 35.60 | 34.94 | 35.00 | 2,245,802 | +0.28(+0.82%) |
Jun 23, 2015 | 34.76 | 35.11 | 34.55 | 34.72 | 3,111,444 | +0.04(+0.11%) |
Jun 22, 2015 | 34.68 | 34.87 | 34.50 | 34.68 | 1,855,183 | +0.15(+0.42%) |
Jun 19, 2015 | 34.16 | 34.92 | 34.11 | 34.54 | 2,560,128 | +0.54(+1.59%) |
Jun 18, 2015 | 33.90 | 34.28 | 33.83 | 34.00 | 1,511,680 | +0.17(+0.51%) |
Jun 17, 2015 | 33.82 | 33.97 | 33.36 | 33.82 | 1,646,853 | -0.01(-0.03%) |
Jun 16, 2015 | 34.10 | 34.10 | 33.71 | 33.83 | 1,849,558 | -0.23(-0.67%) |
Jun 15, 2015 | 34.13 | 34.69 | 33.96 | 34.06 | 2,651,578 | -0.09(-0.27%) |
Jun 12, 2015 | 34.16 | 34.29 | 33.99 | 34.15 | 1,982,293 | -0.04(-0.11%) |
Jun 11, 2015 | 34.16 | 34.65 | 34.02 | 34.19 | 3,062,744 | +0.48(+1.41%) |
Jun 10, 2015 | 33.38 | 33.87 | 33.21 | 33.71 | 1,821,938 | +0.55(+1.66%) |
Jun 09, 2015 | 33.03 | 33.25 | 32.79 | 33.16 | 1,853,475 | +0.06(+0.19%) |
Jun 08, 2015 | 33.35 | 33.54 | 32.98 | 33.10 | 1,610,167 | -0.31(-0.93%) |
Jun 05, 2015 | 33.13 | 33.44 | 32.96 | 33.41 | 1,969,954 | +0.16(+0.47%) |
Jun 04, 2015 | 33.42 | 33.68 | 33.15 | 33.26 | 1,632,301 | -0.38(-1.12%) |
Jun 03, 2015 | 33.26 | 33.81 | 32.98 | 33.63 | 2,653,215 | +0.37(+1.10%) |
Jun 02, 2015 | 33.32 | 33.52 | 33.12 | 33.26 | 1,780,260 | -0.21(-0.63%) |
Jun 01, 2015 | 33.25 | 33.68 | 33.24 | 33.48 | 2,187,574 | +0.35(+1.05%) |
May 29, 2015 | 33.29 | 33.64 | 33.11 | 33.13 | 2,783,811 | -0.27(-0.80%) |
May 28, 2015 | 32.97 | 33.69 | 32.84 | 33.39 | 3,763,903 | +0.27(+0.83%) |
May 27, 2015 | 33.92 | 34.01 | 32.63 | 33.12 | 8,226,086 | -0.76(-2.24%) |
May 26, 2015 | 34.56 | 34.63 | 33.85 | 33.88 | 4,454,733 | -0.64(-1.86%) |
May 22, 2015 | 34.53 | 34.52 | 34.52 | 34.52 | 2,396,632 | -0.05(-0.16%) |
May 21, 2015 | 34.82 | 34.88 | 34.46 | 34.57 | 2,449,480 | -0.27(-0.76%) |
May 20, 2015 | 34.81 | 35.13 | 34.26 | 34.84 | 2,785,752 | +0.13(+0.37%) |
May 19, 2015 | 35.11 | 35.68 | 34.62 | 34.71 | 3,788,282 | +0.00(+0.00%) |
May 18, 2015 | 34.56 | 34.86 | 34.21 | 34.71 | 2,583,207 | +0.47(+1.36%) |
May 15, 2015 | 33.29 | 34.48 | 33.29 | 34.24 | 3,538,962 | +0.61(+1.82%) |
May 14, 2015 | 33.55 | 33.77 | 33.26 | 33.63 | 2,156,359 | +0.34(+1.02%) |
May 13, 2015 | 33.49 | 33.82 | 33.04 | 33.29 | 3,414,095 | -0.21(-0.63%) |
May 12, 2015 | 33.17 | 33.68 | 32.83 | 33.50 | 2,009,510 | +0.22(+0.66%) |
May 11, 2015 | 33.48 | 33.48 | 33.14 | 33.28 | 1,378,304 | -0.23(-0.68%) |
May 08, 2015 | 33.73 | 33.99 | 33.47 | 33.51 | 1,782,520 | +0.24(+0.72%) |
May 07, 2015 | 32.71 | 33.48 | 32.65 | 33.27 | 2,867,561 | +0.57(+1.74%) |
May 06, 2015 | 32.63 | 32.74 | 32.08 | 32.71 | 2,459,501 | +0.16(+0.48%) |
May 05, 2015 | 32.78 | 33.03 | 32.31 | 32.55 | 2,148,294 | -0.21(-0.64%) |
May 04, 2015 | 32.94 | 33.14 | 32.61 | 32.76 | 3,847,142 | -0.04(-0.11%) |
May 01, 2015 | 32.62 | 33.01 | 32.48 | 32.80 | 2,543,631 | +0.25(+0.76%) |
Apr 30, 2015 | 32.96 | 33.07 | 32.47 | 32.55 | 2,441,534 | -0.56(-1.69%) |
Apr 29, 2015 | 33.42 | 33.62 | 32.71 | 33.11 | 3,298,824 | -0.62(-1.85%) |
Apr 28, 2015 | 33.50 | 33.87 | 33.27 | 33.73 | 1,874,594 | +0.11(+0.33%) |
Apr 27, 2015 | 33.93 | 34.05 | 33.53 | 33.62 | 2,660,277 | -0.08(-0.24%) |
Apr 24, 2015 | 33.22 | 33.82 | 33.09 | 33.70 | 3,561,774 | +0.69(+2.08%) |
Apr 23, 2015 | 34.22 | 34.26 | 33.00 | 33.02 | 6,230,590 | -1.44(-4.17%) |
Apr 22, 2015 | 35.52 | 35.69 | 34.34 | 34.45 | 3,759,907 | -1.06(-2.99%) |
Apr 21, 2015 | 35.00 | 35.73 | 34.94 | 35.52 | 3,653,404 | +0.64(+1.84%) |
Apr 20, 2015 | 35.28 | 35.40 | 34.65 | 34.88 | 2,769,131 | -0.25(-0.70%) |
Apr 17, 2015 | 35.23 | 35.25 | 34.69 | 35.12 | 4,021,668 | -0.38(-1.06%) |
Apr 16, 2015 | 36.42 | 36.42 | 35.42 | 35.50 | 3,889,199 | -1.13(-3.08%) |
Apr 15, 2015 | 36.41 | 36.78 | 36.29 | 36.63 | 2,137,074 | +0.28(+0.78%) |
Apr 14, 2015 | 36.13 | 36.43 | 35.76 | 36.34 | 1,603,122 | +0.37(+1.02%) |
Apr 13, 2015 | 36.37 | 36.41 | 35.90 | 35.98 | 1,997,192 | -0.37(-1.01%) |
Apr 10, 2015 | 36.46 | 36.60 | 36.00 | 36.34 | 1,393,253 | -0.12(-0.33%) |
Apr 09, 2015 | 36.40 | 36.51 | 35.89 | 36.46 | 3,767,594 | -0.05(-0.13%) |
Apr 08, 2015 | 35.67 | 36.58 | 35.59 | 36.51 | 3,090,189 | +0.92(+2.57%) |
Apr 07, 2015 | 36.45 | 36.45 | 35.43 | 35.59 | 2,791,810 | -0.94(-2.58%) |
Apr 06, 2015 | 36.50 | 36.94 | 36.32 | 36.53 | 2,026,997 | -0.01(-0.03%) |
Apr 02, 2015 | 35.88 | 36.54 | 36.54 | 36.54 | 1,941,436 | +0.71(+1.97%) |