Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.31 | 34.41 | 33.93 | 34.04 | 1,323,893 | -0.07(-0.21%) |
Jun 29, 2015 | 34.52 | 34.81 | 34.09 | 34.11 | 1,245,017 | -0.66(-1.89%) |
Jun 26, 2015 | 34.56 | 34.84 | 34.38 | 34.77 | 2,486,663 | +0.36(+1.04%) |
Jun 25, 2015 | 34.49 | 34.70 | 34.42 | 34.42 | 885,571 | +0.00(+0.00%) |
Jun 24, 2015 | 34.62 | 34.79 | 34.38 | 34.42 | 1,095,521 | -0.15(-0.45%) |
Jun 23, 2015 | 34.65 | 34.93 | 34.50 | 34.57 | 961,942 | -0.06(-0.18%) |
Jun 22, 2015 | 34.53 | 34.69 | 34.41 | 34.63 | 897,958 | +0.30(+0.88%) |
Jun 19, 2015 | 34.17 | 34.49 | 34.17 | 34.33 | 2,076,761 | +0.08(+0.22%) |
Jun 18, 2015 | 34.00 | 34.27 | 33.80 | 34.25 | 1,736,654 | +0.36(+1.07%) |
Jun 17, 2015 | 33.82 | 34.03 | 33.69 | 33.89 | 1,641,874 | +0.17(+0.50%) |
Jun 16, 2015 | 33.75 | 33.94 | 33.62 | 33.72 | 1,549,592 | +0.02(+0.06%) |
Jun 15, 2015 | 34.02 | 34.05 | 33.67 | 33.70 | 1,032,712 | -0.48(-1.41%) |
Jun 12, 2015 | 34.30 | 34.38 | 34.13 | 34.18 | 1,489,029 | -0.26(-0.75%) |
Jun 11, 2015 | 34.41 | 34.77 | 34.27 | 34.44 | 3,520,576 | +0.20(+0.59%) |
Jun 10, 2015 | 33.50 | 34.32 | 33.50 | 34.24 | 2,127,657 | +0.88(+2.65%) |
Jun 09, 2015 | 33.52 | 33.65 | 33.32 | 33.36 | 1,180,067 | -0.09(-0.27%) |
Jun 08, 2015 | 33.33 | 33.59 | 33.22 | 33.45 | 1,443,005 | +0.04(+0.12%) |
Jun 05, 2015 | 33.11 | 33.42 | 32.86 | 33.41 | 1,317,944 | +0.23(+0.69%) |
Jun 04, 2015 | 32.89 | 33.20 | 32.78 | 33.18 | 1,303,173 | +0.17(+0.51%) |
Jun 03, 2015 | 32.96 | 33.11 | 32.77 | 33.01 | 801,600 | +0.08(+0.23%) |
Jun 02, 2015 | 32.71 | 33.11 | 32.54 | 32.93 | 794,433 | +0.06(+0.17%) |
Jun 01, 2015 | 32.95 | 33.06 | 32.69 | 32.88 | 756,732 | +0.02(+0.06%) |
May 29, 2015 | 33.15 | 33.18 | 32.82 | 32.86 | 996,004 | -0.20(-0.61%) |
May 28, 2015 | 32.70 | 33.08 | 32.53 | 33.06 | 2,019,972 | +0.19(+0.57%) |
May 27, 2015 | 32.62 | 32.89 | 32.34 | 32.87 | 883,419 | +0.30(+0.92%) |
May 26, 2015 | 32.78 | 32.89 | 32.54 | 32.57 | 703,629 | -0.25(-0.76%) |
May 22, 2015 | 32.96 | 32.82 | 32.82 | 32.82 | 627,516 | -0.19(-0.59%) |
May 21, 2015 | 32.92 | 33.12 | 32.84 | 33.02 | 623,996 | -0.06(-0.17%) |
May 20, 2015 | 33.18 | 33.18 | 32.90 | 33.07 | 1,062,426 | -0.07(-0.21%) |
May 19, 2015 | 33.06 | 33.30 | 32.94 | 33.14 | 1,025,397 | +0.24(+0.74%) |
May 18, 2015 | 32.64 | 32.99 | 32.75 | 32.90 | 1,105,027 | +0.15(+0.45%) |
May 15, 2015 | 33.03 | 33.07 | 32.61 | 32.75 | 3,163,947 | -0.13(-0.40%) |
May 14, 2015 | 32.29 | 32.93 | 32.20 | 32.89 | 1,320,361 | +0.78(+2.42%) |
May 13, 2015 | 32.30 | 32.53 | 32.00 | 32.11 | 1,338,287 | -0.10(-0.32%) |
May 12, 2015 | 32.30 | 32.48 | 32.04 | 32.21 | 1,048,870 | -0.31(-0.94%) |
May 11, 2015 | 32.27 | 32.85 | 32.16 | 32.52 | 1,897,449 | +0.17(+0.54%) |
May 08, 2015 | 32.41 | 32.80 | 32.29 | 32.34 | 1,247,246 | +0.18(+0.56%) |
May 07, 2015 | 31.67 | 32.26 | 31.57 | 32.16 | 1,453,351 | +0.54(+1.69%) |
May 06, 2015 | 31.74 | 31.91 | 31.47 | 31.63 | 1,922,381 | -0.13(-0.42%) |
May 05, 2015 | 32.10 | 32.30 | 31.74 | 31.76 | 1,402,353 | -0.33(-1.02%) |
May 04, 2015 | 31.92 | 32.27 | 31.83 | 32.09 | 2,044,522 | +0.19(+0.59%) |
May 01, 2015 | 29.56 | 32.12 | 29.56 | 31.90 | 3,563,381 | +2.38(+8.08%) |
Apr 30, 2015 | 30.01 | 30.21 | 29.42 | 29.52 | 2,272,916 | -0.53(-1.76%) |
Apr 29, 2015 | 30.47 | 30.53 | 30.02 | 30.04 | 812,571 | -0.51(-1.66%) |
Apr 28, 2015 | 30.26 | 30.61 | 30.00 | 30.55 | 1,284,224 | +0.17(+0.55%) |
Apr 27, 2015 | 30.91 | 30.91 | 30.31 | 30.38 | 758,009 | -0.41(-1.33%) |
Apr 24, 2015 | 30.61 | 30.85 | 30.38 | 30.79 | 958,590 | +0.15(+0.48%) |
Apr 23, 2015 | 30.68 | 30.76 | 30.42 | 30.65 | 839,755 | -0.15(-0.50%) |
Apr 22, 2015 | 30.81 | 30.91 | 30.59 | 30.80 | 834,778 | +0.00(+0.00%) |
Apr 21, 2015 | 30.93 | 31.00 | 30.60 | 30.80 | 1,300,931 | -0.02(-0.07%) |
Apr 20, 2015 | 30.45 | 30.84 | 30.45 | 30.82 | 1,120,573 | +0.57(+1.88%) |
Apr 17, 2015 | 30.60 | 30.68 | 30.19 | 30.25 | 1,195,215 | -0.61(-1.98%) |
Apr 16, 2015 | 31.24 | 31.27 | 30.81 | 30.86 | 956,863 | -0.51(-1.64%) |
Apr 15, 2015 | 31.48 | 31.70 | 31.38 | 31.38 | 932,423 | -0.06(-0.18%) |
Apr 14, 2015 | 31.16 | 31.45 | 30.94 | 31.43 | 928,135 | +0.24(+0.76%) |
Apr 13, 2015 | 31.39 | 31.49 | 31.18 | 31.20 | 1,106,705 | -0.26(-0.84%) |
Apr 10, 2015 | 31.75 | 31.75 | 31.39 | 31.46 | 1,021,719 | -0.23(-0.72%) |
Apr 09, 2015 | 31.92 | 32.04 | 31.60 | 31.69 | 1,241,725 | -0.26(-0.80%) |
Apr 08, 2015 | 31.76 | 32.00 | 31.63 | 31.95 | 1,112,250 | +0.19(+0.59%) |
Apr 07, 2015 | 31.84 | 32.00 | 31.73 | 31.76 | 935,341 | -0.08(-0.24%) |
Apr 06, 2015 | 31.76 | 32.02 | 31.72 | 31.84 | 1,452,966 | -0.08(-0.26%) |
Apr 02, 2015 | 31.75 | 31.92 | 31.92 | 31.92 | 841,772 | +0.22(+0.68%) |