Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.95 | 35.27 | 34.68 | 35.11 | 3,555,719 | +0.48(+1.38%) |
Jun 29, 2015 | 34.91 | 35.38 | 34.52 | 34.63 | 2,060,542 | -0.66(-1.88%) |
Jun 26, 2015 | 35.33 | 35.51 | 34.81 | 35.30 | 3,323,743 | +0.07(+0.21%) |
Jun 25, 2015 | 35.28 | 35.43 | 35.09 | 35.22 | 1,619,930 | +0.08(+0.24%) |
Jun 24, 2015 | 35.58 | 35.74 | 35.08 | 35.14 | 2,237,100 | +0.29(+0.82%) |
Jun 23, 2015 | 34.89 | 35.25 | 34.68 | 34.86 | 3,099,388 | +0.04(+0.11%) |
Jun 22, 2015 | 34.82 | 35.00 | 34.63 | 34.82 | 1,847,994 | +0.15(+0.42%) |
Jun 19, 2015 | 34.29 | 35.06 | 34.24 | 34.67 | 2,550,208 | +0.54(+1.59%) |
Jun 18, 2015 | 34.03 | 34.41 | 33.96 | 34.13 | 1,505,822 | +0.17(+0.51%) |
Jun 17, 2015 | 33.95 | 34.10 | 33.49 | 33.95 | 1,640,471 | -0.01(-0.03%) |
Jun 16, 2015 | 34.23 | 34.23 | 33.84 | 33.96 | 1,842,391 | -0.23(-0.67%) |
Jun 15, 2015 | 34.26 | 34.83 | 34.09 | 34.19 | 2,641,303 | -0.09(-0.27%) |
Jun 12, 2015 | 34.29 | 34.42 | 34.12 | 34.29 | 1,974,612 | -0.04(-0.11%) |
Jun 11, 2015 | 34.29 | 34.78 | 34.15 | 34.32 | 3,050,876 | +0.48(+1.41%) |
Jun 10, 2015 | 33.51 | 34.00 | 33.34 | 33.84 | 1,814,878 | +0.55(+1.66%) |
Jun 09, 2015 | 33.15 | 33.38 | 32.92 | 33.29 | 1,846,293 | +0.06(+0.19%) |
Jun 08, 2015 | 33.48 | 33.67 | 33.11 | 33.23 | 1,603,928 | -0.31(-0.93%) |
Jun 05, 2015 | 33.26 | 33.57 | 33.09 | 33.54 | 1,962,320 | +0.16(+0.47%) |
Jun 04, 2015 | 33.55 | 33.81 | 33.27 | 33.38 | 1,625,975 | -0.38(-1.12%) |
Jun 03, 2015 | 33.39 | 33.95 | 33.11 | 33.76 | 2,642,934 | +0.37(+1.10%) |
Jun 02, 2015 | 33.45 | 33.65 | 33.25 | 33.39 | 1,773,361 | -0.21(-0.63%) |
Jun 01, 2015 | 33.38 | 33.81 | 33.37 | 33.61 | 2,179,097 | +0.35(+1.05%) |
May 29, 2015 | 33.42 | 33.77 | 33.24 | 33.26 | 2,773,024 | -0.27(-0.80%) |
May 28, 2015 | 33.10 | 33.83 | 32.97 | 33.52 | 3,749,318 | +0.28(+0.83%) |
May 27, 2015 | 34.06 | 34.14 | 32.76 | 33.25 | 8,194,210 | -0.76(-2.24%) |
May 26, 2015 | 34.69 | 34.76 | 33.98 | 34.01 | 4,437,471 | -0.64(-1.86%) |
May 22, 2015 | 34.66 | 34.65 | 34.65 | 34.65 | 2,387,345 | -0.06(-0.16%) |
May 21, 2015 | 34.96 | 35.01 | 34.60 | 34.71 | 2,439,989 | -0.27(-0.76%) |
May 20, 2015 | 34.95 | 35.27 | 34.40 | 34.98 | 2,774,958 | +0.13(+0.37%) |
May 19, 2015 | 35.25 | 35.82 | 34.75 | 34.85 | 3,773,602 | +0.00(+0.00%) |
May 18, 2015 | 34.69 | 34.99 | 34.34 | 34.85 | 2,573,197 | +0.47(+1.36%) |
May 15, 2015 | 33.42 | 34.62 | 33.42 | 34.38 | 3,525,249 | +0.62(+1.82%) |
May 14, 2015 | 33.68 | 33.90 | 33.39 | 33.76 | 2,148,004 | +0.34(+1.02%) |
May 13, 2015 | 33.62 | 33.95 | 33.16 | 33.42 | 3,400,865 | -0.21(-0.63%) |
May 12, 2015 | 33.30 | 33.81 | 32.96 | 33.63 | 2,001,723 | +0.22(+0.66%) |
May 11, 2015 | 33.61 | 33.61 | 33.27 | 33.41 | 1,372,964 | -0.23(-0.68%) |
May 08, 2015 | 33.86 | 34.12 | 33.60 | 33.64 | 1,775,613 | +0.24(+0.72%) |
May 07, 2015 | 32.84 | 33.61 | 32.78 | 33.40 | 2,856,449 | +0.57(+1.74%) |
May 06, 2015 | 32.76 | 32.87 | 32.21 | 32.83 | 2,449,971 | +0.16(+0.48%) |
May 05, 2015 | 32.91 | 33.15 | 32.43 | 32.68 | 2,139,969 | -0.21(-0.64%) |
May 04, 2015 | 33.07 | 33.27 | 32.74 | 32.89 | 3,832,234 | -0.04(-0.11%) |
May 01, 2015 | 32.75 | 33.14 | 32.60 | 32.92 | 2,533,775 | +0.25(+0.76%) |
Apr 30, 2015 | 33.09 | 33.20 | 32.59 | 32.68 | 2,432,073 | -0.56(-1.69%) |
Apr 29, 2015 | 33.55 | 33.75 | 32.83 | 33.24 | 3,286,041 | -0.63(-1.85%) |
Apr 28, 2015 | 33.63 | 34.01 | 33.40 | 33.86 | 1,867,330 | +0.11(+0.33%) |
Apr 27, 2015 | 34.06 | 34.18 | 33.66 | 33.75 | 2,649,968 | -0.08(-0.24%) |
Apr 24, 2015 | 33.35 | 33.95 | 33.22 | 33.84 | 3,547,973 | +0.69(+2.08%) |
Apr 23, 2015 | 34.35 | 34.40 | 33.13 | 33.15 | 6,206,447 | -1.44(-4.17%) |
Apr 22, 2015 | 35.66 | 35.83 | 34.47 | 34.59 | 3,745,338 | -1.07(-2.99%) |
Apr 21, 2015 | 35.14 | 35.87 | 35.08 | 35.66 | 3,639,247 | +0.64(+1.84%) |
Apr 20, 2015 | 35.42 | 35.54 | 34.78 | 35.01 | 2,758,401 | -0.25(-0.70%) |
Apr 17, 2015 | 35.37 | 35.39 | 34.83 | 35.26 | 4,006,084 | -0.38(-1.06%) |
Apr 16, 2015 | 36.57 | 36.57 | 35.55 | 35.64 | 3,874,129 | -1.13(-3.08%) |
Apr 15, 2015 | 36.55 | 36.92 | 36.43 | 36.77 | 2,128,793 | +0.29(+0.78%) |
Apr 14, 2015 | 36.27 | 36.58 | 35.89 | 36.48 | 1,596,910 | +0.37(+1.02%) |
Apr 13, 2015 | 36.51 | 36.56 | 36.04 | 36.12 | 1,989,453 | -0.37(-1.01%) |
Apr 10, 2015 | 36.60 | 36.74 | 36.14 | 36.48 | 1,387,854 | -0.12(-0.33%) |
Apr 09, 2015 | 36.54 | 36.65 | 36.03 | 36.60 | 3,752,995 | -0.05(-0.13%) |
Apr 08, 2015 | 35.81 | 36.72 | 35.73 | 36.65 | 3,078,215 | +0.92(+2.57%) |
Apr 07, 2015 | 36.59 | 36.59 | 35.57 | 35.73 | 2,780,992 | -0.95(-2.58%) |
Apr 06, 2015 | 36.64 | 37.08 | 36.46 | 36.68 | 2,019,142 | -0.01(-0.03%) |
Apr 02, 2015 | 36.02 | 36.69 | 36.69 | 36.69 | 1,933,913 | +0.71(+1.97%) |