Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.12 | 37.15 | 35.34 | 36.60 | 21,639,542 | -0.22(-0.61%) |
Jun 29, 2015 | 36.77 | 37.97 | 36.67 | 36.82 | 3,883,821 | -0.34(-0.92%) |
Jun 26, 2015 | 37.45 | 37.66 | 37.07 | 37.16 | 9,757,239 | -0.20(-0.54%) |
Jun 25, 2015 | 37.47 | 37.18 | 36.68 | 37.36 | 2,381,631 | +0.18(+0.49%) |
Jun 24, 2015 | 37.71 | 38.03 | 37.13 | 37.18 | 2,541,201 | -0.52(-1.39%) |
Jun 23, 2015 | 37.94 | 38.26 | 37.44 | 37.70 | 2,798,529 | -0.23(-0.62%) |
Jun 22, 2015 | 37.64 | 38.11 | 37.60 | 37.94 | 2,263,245 | +0.74(+2.00%) |
Jun 19, 2015 | 37.29 | 37.65 | 37.01 | 37.19 | 2,262,045 | -0.17(-0.45%) |
Jun 18, 2015 | 37.05 | 37.68 | 37.01 | 37.36 | 1,735,032 | +0.43(+1.17%) |
Jun 17, 2015 | 37.03 | 37.24 | 36.73 | 36.93 | 1,176,756 | -0.03(-0.08%) |
Jun 16, 2015 | 36.56 | 37.07 | 36.56 | 36.96 | 1,556,988 | +0.39(+1.06%) |
Jun 15, 2015 | 36.50 | 36.86 | 36.33 | 36.57 | 1,915,110 | -0.33(-0.90%) |
Jun 12, 2015 | 36.20 | 37.27 | 36.17 | 36.90 | 1,883,733 | +0.57(+1.56%) |
Jun 11, 2015 | 36.56 | 36.66 | 36.29 | 36.34 | 2,014,260 | -0.10(-0.27%) |
Jun 10, 2015 | 36.40 | 36.83 | 36.33 | 36.44 | 1,672,602 | +0.14(+0.40%) |
Jun 09, 2015 | 36.63 | 36.63 | 35.77 | 36.29 | 2,337,792 | +0.05(+0.14%) |
Jun 08, 2015 | 36.67 | 37.03 | 36.24 | 36.24 | 2,509,392 | -0.35(-0.96%) |
Jun 05, 2015 | 35.43 | 36.66 | 35.33 | 36.59 | 3,113,967 | +1.11(+3.14%) |
Jun 04, 2015 | 35.80 | 36.26 | 35.33 | 35.48 | 1,719,708 | -0.52(-1.45%) |
Jun 03, 2015 | 35.51 | 36.35 | 35.45 | 36.00 | 2,553,252 | +0.65(+1.85%) |
Jun 02, 2015 | 35.29 | 35.79 | 35.14 | 35.35 | 2,348,436 | +0.01(+0.03%) |
Jun 01, 2015 | 35.34 | 35.68 | 35.05 | 35.34 | 2,861,736 | +0.05(+0.14%) |
May 29, 2015 | 35.97 | 36.08 | 35.12 | 35.29 | 2,754,747 | -0.33(-0.93%) |
May 28, 2015 | 34.50 | 35.90 | 34.25 | 35.62 | 4,242,846 | +1.00(+2.90%) |
May 27, 2015 | 34.97 | 34.97 | 34.13 | 34.62 | 3,349,431 | -0.18(-0.53%) |
May 26, 2015 | 34.86 | 35.10 | 34.37 | 34.80 | 2,840,943 | -0.06(-0.16%) |
May 22, 2015 | 35.21 | 34.86 | 34.86 | 34.86 | 9,029,700 | -0.37(-1.05%) |
May 21, 2015 | 35.72 | 35.74 | 34.85 | 35.23 | 3,490,896 | -0.44(-1.24%) |
May 20, 2015 | 35.23 | 35.90 | 34.81 | 35.67 | 3,864,219 | +0.45(+1.29%) |
May 19, 2015 | 34.25 | 35.61 | 34.18 | 35.22 | 4,729,179 | +1.22(+3.58%) |
May 18, 2015 | 33.76 | 34.20 | 33.71 | 34.00 | 2,650,446 | +0.42(+1.26%) |
May 15, 2015 | 33.77 | 33.82 | 33.21 | 33.58 | 2,183,880 | -0.01(-0.03%) |
May 14, 2015 | 33.32 | 33.68 | 33.00 | 33.59 | 2,759,547 | +0.52(+1.57%) |
May 13, 2015 | 33.13 | 33.27 | 32.75 | 33.07 | 2,059,968 | -0.04(-0.11%) |
May 12, 2015 | 32.94 | 33.17 | 32.67 | 33.10 | 3,169,488 | -0.10(-0.30%) |
May 11, 2015 | 32.99 | 33.27 | 32.62 | 33.20 | 3,574,659 | +0.11(+0.32%) |
May 08, 2015 | 32.58 | 33.49 | 32.56 | 33.10 | 6,882,297 | +0.86(+2.68%) |
May 07, 2015 | 31.06 | 32.29 | 30.93 | 32.23 | 4,645,485 | +1.27(+4.11%) |
May 06, 2015 | 30.77 | 31.03 | 30.50 | 30.96 | 1,951,326 | +0.13(+0.41%) |
May 05, 2015 | 30.95 | 31.07 | 30.69 | 30.83 | 2,541,675 | -0.27(-0.88%) |
May 04, 2015 | 30.65 | 31.11 | 30.29 | 31.11 | 3,285,252 | +0.55(+1.80%) |
May 01, 2015 | 30.32 | 30.66 | 29.94 | 30.56 | 3,209,493 | +0.58(+1.95%) |
Apr 30, 2015 | 30.18 | 30.46 | 29.83 | 29.97 | 4,986,279 | -0.35(-1.15%) |
Apr 29, 2015 | 30.10 | 30.58 | 30.06 | 30.32 | 3,431,577 | +0.03(+0.09%) |
Apr 28, 2015 | 30.06 | 30.36 | 29.82 | 30.30 | 3,262,443 | +0.04(+0.12%) |
Apr 27, 2015 | 30.00 | 30.53 | 29.96 | 30.26 | 4,910,124 | +0.37(+1.25%) |
Apr 24, 2015 | 29.10 | 30.10 | 28.85 | 29.89 | 8,047,605 | +0.93(+3.21%) |
Apr 23, 2015 | 27.32 | 29.16 | 27.30 | 28.96 | 16,872,618 | +3.68(+14.54%) |
Apr 22, 2015 | 25.00 | 25.35 | 24.46 | 25.28 | 6,209,955 | +0.34(+1.38%) |
Apr 21, 2015 | 24.76 | 25.01 | 24.64 | 24.94 | 3,033,216 | +0.35(+1.42%) |
Apr 20, 2015 | 24.66 | 24.67 | 24.32 | 24.59 | 3,123,582 | +0.08(+0.34%) |
Apr 17, 2015 | 23.98 | 24.64 | 23.98 | 24.50 | 2,870,010 | +0.21(+0.86%) |
Apr 16, 2015 | 24.30 | 24.55 | 24.00 | 24.29 | 2,633,232 | -0.01(-0.04%) |
Apr 15, 2015 | 23.72 | 24.51 | 23.67 | 24.30 | 3,908,847 | +0.84(+3.58%) |
Apr 14, 2015 | 23.83 | 23.88 | 23.33 | 23.46 | 2,283,480 | -0.37(-1.57%) |
Apr 13, 2015 | 24.17 | 24.24 | 23.79 | 23.84 | 1,794,621 | -0.32(-1.32%) |
Apr 10, 2015 | 24.48 | 24.48 | 24.01 | 24.16 | 1,594,368 | -0.17(-0.71%) |
Apr 09, 2015 | 24.53 | 24.79 | 24.24 | 24.33 | 2,415,384 | -0.23(-0.95%) |
Apr 08, 2015 | 24.17 | 24.67 | 24.17 | 24.56 | 1,811,562 | +0.44(+1.84%) |
Apr 07, 2015 | 24.40 | 24.58 | 24.06 | 24.12 | 1,764,849 | -0.29(-1.17%) |
Apr 06, 2015 | 24.18 | 24.66 | 24.09 | 24.41 | 1,543,770 | +0.06(+0.23%) |
Apr 02, 2015 | 24.31 | 24.35 | 24.35 | 24.35 | 4,565,700 | +0.04(+0.18%) |