Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.40 | 34.64 | 32.93 | 33.77 | 553,434 | -0.23(-0.67%) |
Jun 29, 2015 | 34.49 | 34.96 | 33.75 | 34.00 | 781,534 | -1.35(-3.83%) |
Jun 26, 2015 | 36.95 | 37.24 | 34.79 | 35.35 | 2,551,388 | -1.60(-4.33%) |
Jun 25, 2015 | 36.39 | 37.00 | 36.31 | 36.95 | 465,797 | +0.61(+1.69%) |
Jun 24, 2015 | 37.67 | 37.76 | 36.06 | 36.34 | 759,877 | -1.33(-3.52%) |
Jun 23, 2015 | 38.12 | 38.18 | 37.43 | 37.67 | 587,318 | -0.26(-0.68%) |
Jun 22, 2015 | 37.85 | 38.65 | 37.38 | 37.92 | 615,091 | +0.63(+1.70%) |
Jun 19, 2015 | 37.93 | 37.98 | 36.96 | 37.29 | 582,777 | -0.64(-1.69%) |
Jun 18, 2015 | 37.73 | 38.09 | 37.50 | 37.93 | 444,350 | +0.21(+0.55%) |
Jun 17, 2015 | 38.04 | 38.21 | 37.34 | 37.73 | 652,083 | -0.09(-0.24%) |
Jun 16, 2015 | 35.94 | 37.88 | 35.94 | 37.81 | 1,458,110 | +1.73(+4.80%) |
Jun 15, 2015 | 35.31 | 36.17 | 34.86 | 36.08 | 505,892 | +0.56(+1.59%) |
Jun 12, 2015 | 35.15 | 35.62 | 34.90 | 35.52 | 296,332 | +0.16(+0.45%) |
Jun 11, 2015 | 35.60 | 35.69 | 35.09 | 35.36 | 192,074 | -0.27(-0.75%) |
Jun 10, 2015 | 35.78 | 35.82 | 35.41 | 35.63 | 409,142 | -0.03(-0.08%) |
Jun 09, 2015 | 35.99 | 36.16 | 33.84 | 35.66 | 760,526 | -0.24(-0.66%) |
Jun 08, 2015 | 35.60 | 36.43 | 35.53 | 35.90 | 776,535 | +0.89(+2.54%) |
Jun 05, 2015 | 34.90 | 35.23 | 34.21 | 35.01 | 497,523 | +0.17(+0.48%) |
Jun 04, 2015 | 34.61 | 35.60 | 34.56 | 34.84 | 321,797 | -0.10(-0.28%) |
Jun 03, 2015 | 34.99 | 35.14 | 34.41 | 34.94 | 342,119 | -0.05(-0.14%) |
Jun 02, 2015 | 34.12 | 35.83 | 33.89 | 34.99 | 691,711 | +0.62(+1.81%) |
Jun 01, 2015 | 34.60 | 35.16 | 33.80 | 34.36 | 646,524 | -0.01(-0.03%) |
May 29, 2015 | 34.24 | 34.60 | 33.47 | 34.37 | 670,313 | +0.05(+0.14%) |
May 28, 2015 | 34.83 | 34.96 | 33.78 | 34.32 | 373,705 | -0.47(-1.36%) |
May 27, 2015 | 34.83 | 34.96 | 34.24 | 34.80 | 441,684 | +0.02(+0.06%) |
May 26, 2015 | 35.28 | 35.32 | 33.91 | 34.78 | 627,328 | -0.49(-1.40%) |
May 22, 2015 | 35.84 | 35.27 | 35.27 | 35.27 | 576,514 | -0.53(-1.49%) |
May 21, 2015 | 35.46 | 36.25 | 35.46 | 35.81 | 536,092 | +0.41(+1.15%) |
May 20, 2015 | 35.20 | 35.90 | 35.00 | 35.40 | 687,973 | +0.13(+0.36%) |
May 19, 2015 | 35.12 | 35.44 | 34.17 | 35.27 | 768,221 | +0.32(+0.91%) |
May 18, 2015 | 35.08 | 35.46 | 34.94 | 34.96 | 905,228 | +0.06(+0.17%) |
May 15, 2015 | 36.23 | 36.24 | 34.64 | 34.90 | 3,595,369 | -3.91(-10.07%) |
May 14, 2015 | 38.20 | 39.31 | 37.61 | 38.80 | 439,927 | +1.08(+2.86%) |
May 13, 2015 | 38.58 | 39.22 | 37.53 | 37.73 | 386,681 | -0.79(-2.05%) |
May 12, 2015 | 37.98 | 38.77 | 36.71 | 38.52 | 556,240 | +0.65(+1.72%) |
May 11, 2015 | 35.66 | 37.98 | 35.58 | 37.86 | 877,382 | +2.56(+7.25%) |
May 08, 2015 | 35.32 | 37.28 | 34.61 | 35.30 | 1,456,189 | +0.37(+1.05%) |
May 07, 2015 | 33.19 | 35.18 | 31.18 | 34.94 | 2,082,648 | +2.25(+6.90%) |
May 06, 2015 | 30.95 | 33.61 | 30.51 | 32.68 | 841,993 | +1.70(+5.49%) |
May 05, 2015 | 32.38 | 32.38 | 30.50 | 30.98 | 323,402 | -1.61(-4.95%) |
May 04, 2015 | 31.70 | 33.07 | 31.68 | 32.59 | 531,310 | +1.02(+3.23%) |
May 01, 2015 | 31.56 | 32.17 | 30.72 | 31.57 | 276,050 | +0.32(+1.01%) |
Apr 30, 2015 | 31.96 | 32.28 | 30.86 | 31.26 | 190,760 | -0.76(-2.38%) |
Apr 29, 2015 | 32.44 | 32.79 | 31.74 | 32.02 | 163,490 | -0.52(-1.61%) |
Apr 28, 2015 | 31.89 | 33.11 | 31.25 | 32.54 | 232,919 | +0.69(+2.17%) |
Apr 27, 2015 | 33.02 | 33.22 | 31.79 | 31.85 | 250,651 | -0.69(-2.13%) |
Apr 24, 2015 | 32.96 | 32.96 | 31.96 | 32.54 | 159,697 | -0.14(-0.42%) |
Apr 23, 2015 | 32.71 | 32.99 | 32.18 | 32.68 | 168,821 | +0.10(+0.30%) |
Apr 22, 2015 | 33.05 | 33.60 | 32.46 | 32.58 | 296,814 | -0.16(-0.48%) |
Apr 21, 2015 | 32.26 | 32.96 | 32.04 | 32.74 | 302,739 | +0.90(+2.83%) |
Apr 20, 2015 | 30.20 | 32.24 | 29.86 | 31.84 | 382,255 | +2.07(+6.94%) |
Apr 17, 2015 | 30.09 | 30.28 | 29.03 | 29.77 | 309,333 | -0.70(-2.30%) |
Apr 16, 2015 | 30.56 | 30.82 | 30.18 | 30.48 | 160,194 | -0.28(-0.90%) |
Apr 15, 2015 | 30.40 | 30.87 | 30.18 | 30.75 | 160,088 | +0.60(+2.00%) |
Apr 14, 2015 | 31.18 | 31.34 | 29.76 | 30.15 | 270,764 | -0.97(-3.11%) |
Apr 13, 2015 | 31.44 | 31.60 | 31.05 | 31.12 | 143,490 | -0.30(-0.94%) |
Apr 10, 2015 | 31.64 | 31.90 | 31.20 | 31.42 | 180,703 | -0.20(-0.63%) |
Apr 09, 2015 | 31.74 | 31.93 | 30.83 | 31.61 | 252,310 | -0.31(-0.96%) |
Apr 08, 2015 | 32.13 | 32.51 | 31.70 | 31.92 | 130,447 | -0.08(-0.25%) |
Apr 07, 2015 | 31.70 | 32.39 | 31.60 | 32.00 | 222,682 | +0.39(+1.22%) |
Apr 06, 2015 | 31.05 | 31.97 | 30.98 | 31.61 | 164,396 | +0.46(+1.49%) |
Apr 02, 2015 | 31.40 | 31.15 | 31.15 | 31.15 | 158,260 | -0.16(-0.51%) |