Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.40 | 34.40 | 34.40 | 0 | +0.61(+1.81%) | |
Jun 29, 2015 | 33.98 | 34.30 | 33.75 | 33.79 | 3,201,289 | -0.58(-1.69%) |
Jun 26, 2015 | 34.84 | 34.24 | 34.37 | 2,737,241 | -0.19(-0.55%) | |
Jun 25, 2015 | 35.64 | 35.64 | 34.45 | 34.56 | 3,022,995 | -1.14(-3.19%) |
Jun 24, 2015 | 34.76 | 35.82 | 34.61 | 35.70 | 3,861,274 | +0.92(+2.65%) |
Jun 23, 2015 | 34.04 | 34.92 | 33.90 | 34.78 | 2,705,589 | +0.78(+2.29%) |
Jun 22, 2015 | 33.50 | 34.23 | 33.44 | 34.00 | 1,624,187 | +0.30(+0.89%) |
Jun 19, 2015 | 33.51 | 34.12 | 33.51 | 33.70 | 10,552,268 | -0.30(-0.88%) |
Jun 18, 2015 | 34.47 | 34.50 | 34.00 | 34.00 | 2,095,292 | -0.46(-1.33%) |
Jun 17, 2015 | 34.72 | 34.97 | 34.04 | 34.46 | 2,191,092 | -0.03(-0.09%) |
Jun 16, 2015 | 34.28 | 34.50 | 33.88 | 34.49 | 2,350,958 | +0.25(+0.73%) |
Jun 15, 2015 | 34.70 | 34.77 | 34.13 | 34.24 | 2,645,179 | -0.56(-1.61%) |
Jun 12, 2015 | 35.33 | 35.38 | 34.75 | 34.80 | 3,095,394 | -0.72(-2.03%) |
Jun 11, 2015 | 36.28 | 36.32 | 35.42 | 35.52 | 2,446,485 | -0.71(-1.96%) |
Jun 10, 2015 | 36.31 | 36.35 | 36.07 | 36.23 | 2,934,159 | +0.35(+0.98%) |
Jun 09, 2015 | 35.25 | 36.05 | 35.25 | 35.88 | 2,408,364 | +0.82(+2.34%) |
Jun 08, 2015 | 35.87 | 35.95 | 34.97 | 35.06 | 2,885,444 | -0.95(-2.64%) |
Jun 05, 2015 | 35.95 | 36.81 | 35.81 | 36.01 | 2,299,559 | -0.12(-0.33%) |
Jun 04, 2015 | 36.07 | 36.29 | 35.91 | 36.13 | 2,040,831 | -0.17(-0.47%) |
Jun 03, 2015 | 36.15 | 36.52 | 36.07 | 36.30 | 2,061,563 | +0.16(+0.44%) |
Jun 02, 2015 | 36.03 | 36.35 | 35.88 | 36.14 | 1,968,366 | -0.05(-0.14%) |
Jun 01, 2015 | 36.47 | 36.50 | 36.07 | 36.19 | 1,713,870 | -0.16(-0.44%) |
May 29, 2015 | 36.52 | 36.63 | 36.07 | 36.35 | 3,044,418 | -0.15(-0.41%) |
May 28, 2015 | 36.20 | 36.54 | 35.87 | 36.50 | 1,962,724 | +0.18(+0.50%) |
May 27, 2015 | 36.15 | 36.49 | 35.91 | 36.32 | 2,032,997 | +0.11(+0.30%) |
May 26, 2015 | 36.71 | 36.90 | 36.04 | 36.21 | 1,987,483 | -0.74(-2.00%) |
May 25, 2015 | 37.14 | 37.15 | 36.76 | 36.95 | 472,252 | -0.16(-0.43%) |
May 22, 2015 | 36.65 | 37.20 | 36.47 | 37.11 | 2,894,442 | +0.26(+0.71%) |
May 21, 2015 | 36.69 | 37.04 | 36.49 | 36.85 | 2,962,331 | +0.44(+1.21%) |
May 20, 2015 | 36.25 | 36.77 | 36.24 | 36.41 | 2,217,840 | +0.28(+0.77%) |
May 19, 2015 | 36.46 | 36.48 | 36.00 | 36.13 | 3,616,091 | -0.45(-1.23%) |
May 15, 2015 | 36.58 | 36.58 | 36.58 | 0 | +0.28(+0.77%) | |
May 14, 2015 | 36.23 | 36.53 | 36.10 | 36.30 | 1,716,585 | +0.06(+0.17%) |
May 13, 2015 | 36.69 | 36.76 | 36.10 | 36.24 | 2,369,493 | -0.20(-0.55%) |
May 12, 2015 | 36.70 | 36.94 | 36.37 | 36.44 | 2,861,094 | -0.39(-1.06%) |
May 11, 2015 | 36.92 | 36.95 | 36.57 | 36.83 | 1,731,247 | +0.06(+0.16%) |
May 08, 2015 | 36.58 | 37.16 | 36.08 | 36.77 | 2,400,070 | +0.38(+1.04%) |
May 07, 2015 | 36.89 | 37.00 | 36.18 | 36.39 | 3,963,170 | -0.64(-1.73%) |
May 06, 2015 | 37.37 | 37.70 | 36.33 | 37.03 | 4,650,349 | -1.30(-3.39%) |
May 05, 2015 | 39.30 | 39.62 | 38.13 | 38.33 | 2,989,771 | -0.76(-1.94%) |
May 04, 2015 | 39.25 | 39.35 | 38.80 | 39.09 | 2,544,467 | -0.04(-0.10%) |
May 01, 2015 | 39.27 | 39.74 | 39.02 | 39.13 | 2,029,852 | -0.16(-0.41%) |
Apr 30, 2015 | 39.88 | 39.97 | 39.02 | 39.29 | 3,866,783 | -0.59(-1.48%) |
Apr 29, 2015 | 39.48 | 40.03 | 39.10 | 39.88 | 1,778,789 | +0.17(+0.43%) |
Apr 28, 2015 | 39.78 | 40.03 | 39.19 | 39.71 | 2,383,629 | -0.14(-0.35%) |
Apr 27, 2015 | 40.32 | 40.49 | 39.58 | 39.85 | 2,000,941 | -0.37(-0.92%) |
Apr 24, 2015 | 40.14 | 40.45 | 39.83 | 40.22 | 1,564,584 | +0.13(+0.32%) |
Apr 23, 2015 | 40.04 | 40.55 | 40.03 | 40.09 | 1,970,128 | -0.05(-0.12%) |
Apr 22, 2015 | 39.93 | 40.40 | 39.32 | 40.14 | 2,119,964 | +0.22(+0.55%) |
Apr 21, 2015 | 40.27 | 40.50 | 39.53 | 39.92 | 2,331,974 | -0.35(-0.87%) |
Apr 20, 2015 | 40.11 | 40.93 | 39.97 | 40.27 | 2,127,171 | +0.15(+0.37%) |
Apr 17, 2015 | 39.85 | 40.20 | 39.57 | 40.12 | 3,362,853 | +0.05(+0.12%) |
Apr 16, 2015 | 40.35 | 40.52 | 39.93 | 40.07 | 3,066,691 | -0.60(-1.48%) |
Apr 15, 2015 | 40.15 | 40.86 | 40.13 | 40.67 | 3,751,050 | +0.77(+1.93%) |
Apr 14, 2015 | 39.59 | 39.99 | 39.48 | 39.90 | 2,530,642 | +0.37(+0.94%) |
Apr 13, 2015 | 39.89 | 39.98 | 39.26 | 39.53 | 1,810,128 | -0.15(-0.38%) |
Apr 10, 2015 | 39.70 | 39.95 | 39.48 | 39.68 | 9,786,919 | +0.31(+0.79%) |
Apr 09, 2015 | 38.93 | 39.90 | 38.93 | 39.37 | 3,300,371 | +0.53(+1.36%) |
Apr 08, 2015 | 38.91 | 39.46 | 38.75 | 38.84 | 3,654,914 | -0.14(-0.36%) |
Apr 07, 2015 | 38.54 | 39.41 | 38.54 | 38.98 | 3,499,085 | +0.26(+0.67%) |
Apr 06, 2015 | 38.68 | 39.08 | 38.67 | 38.72 | 2,887,563 | +0.07(+0.18%) |
Apr 02, 2015 | 38.65 | 38.65 | 38.65 | 0 | +1.40(+3.76%) |