Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.81 | 35.81 | 34.94 | 35.40 | 2,068,640 | -0.41(-1.15%) |
Jun 29, 2015 | 35.99 | 36.48 | 35.67 | 35.81 | 2,000,393 | -1.69(-4.51%) |
Jun 26, 2015 | 37.61 | 37.71 | 37.16 | 37.50 | 988,759 | +0.17(+0.46%) |
Jun 25, 2015 | 37.51 | 37.51 | 37.14 | 37.33 | 833,237 | -0.01(-0.02%) |
Jun 24, 2015 | 37.24 | 37.57 | 37.24 | 37.34 | 1,351,673 | +0.08(+0.21%) |
Jun 23, 2015 | 36.98 | 37.27 | 36.98 | 37.26 | 774,342 | +0.24(+0.66%) |
Jun 22, 2015 | 36.96 | 37.44 | 36.75 | 37.01 | 1,829,400 | +1.09(+3.05%) |
Jun 19, 2015 | 36.08 | 36.23 | 35.87 | 35.92 | 787,642 | -0.20(-0.56%) |
Jun 18, 2015 | 36.24 | 36.97 | 36.12 | 36.12 | 1,397,600 | -0.02(-0.06%) |
Jun 17, 2015 | 36.08 | 36.23 | 35.67 | 36.14 | 5,290,099 | +0.50(+1.39%) |
Jun 16, 2015 | 35.28 | 35.75 | 35.26 | 35.64 | 2,886,578 | -0.14(-0.40%) |
Jun 15, 2015 | 35.37 | 35.76 | 35.35 | 35.79 | 1,292,777 | -0.17(-0.48%) |
Jun 12, 2015 | 35.98 | 36.26 | 35.64 | 35.96 | 1,062,607 | -0.80(-2.17%) |
Jun 11, 2015 | 36.85 | 37.04 | 36.51 | 36.76 | 923,827 | +0.22(+0.61%) |
Jun 10, 2015 | 36.57 | 36.96 | 36.38 | 36.54 | 1,458,211 | +0.93(+2.61%) |
Jun 09, 2015 | 35.51 | 35.85 | 35.32 | 35.61 | 1,206,590 | -0.22(-0.62%) |
Jun 08, 2015 | 35.67 | 35.92 | 35.54 | 35.83 | 2,314,238 | -0.20(-0.56%) |
Jun 05, 2015 | 35.54 | 36.22 | 35.49 | 36.03 | 1,840,786 | -0.11(-0.30%) |
Jun 04, 2015 | 36.47 | 37.01 | 36.14 | 36.14 | 1,144,088 | -0.63(-1.72%) |
Jun 03, 2015 | 36.87 | 37.23 | 36.77 | 36.77 | 1,211,251 | +0.23(+0.62%) |
Jun 02, 2015 | 36.41 | 36.77 | 36.35 | 36.55 | 1,501,273 | +0.75(+2.10%) |
Jun 01, 2015 | 35.91 | 35.97 | 35.53 | 35.80 | 1,139,892 | -0.08(-0.22%) |
May 29, 2015 | 36.24 | 36.43 | 35.79 | 35.87 | 1,491,272 | -0.48(-1.31%) |
May 28, 2015 | 36.28 | 36.45 | 35.84 | 36.35 | 1,532,356 | -0.30(-0.81%) |
May 27, 2015 | 36.02 | 36.82 | 35.96 | 36.65 | 3,333,252 | +0.60(+1.68%) |
May 26, 2015 | 36.63 | 36.64 | 36.03 | 36.05 | 1,929,752 | -1.26(-3.37%) |
May 22, 2015 | 37.38 | 37.30 | 37.30 | 37.30 | 1,004,888 | -0.57(-1.50%) |
May 21, 2015 | 37.58 | 37.89 | 37.52 | 37.87 | 827,204 | +0.39(+1.04%) |
May 20, 2015 | 37.32 | 37.61 | 37.16 | 37.48 | 782,122 | +0.31(+0.82%) |
May 19, 2015 | 37.52 | 37.61 | 37.17 | 37.17 | 1,452,140 | -0.31(-0.82%) |
May 18, 2015 | 37.41 | 37.59 | 37.25 | 37.48 | 1,096,696 | -0.57(-1.49%) |
May 15, 2015 | 37.48 | 38.05 | 37.30 | 38.05 | 1,025,526 | +0.09(+0.22%) |
May 14, 2015 | 38.17 | 38.44 | 37.88 | 37.96 | 1,486,860 | +0.21(+0.56%) |
May 13, 2015 | 38.29 | 38.37 | 37.57 | 37.75 | 1,601,338 | +0.21(+0.57%) |
May 12, 2015 | 37.30 | 37.62 | 37.25 | 37.54 | 1,133,057 | +0.04(+0.09%) |
May 11, 2015 | 37.62 | 37.75 | 37.31 | 37.50 | 1,267,503 | -0.70(-1.84%) |
May 08, 2015 | 38.17 | 38.33 | 37.89 | 38.20 | 1,154,492 | +0.80(+2.13%) |
May 07, 2015 | 37.53 | 37.55 | 36.99 | 37.41 | 1,581,885 | -0.88(-2.30%) |
May 06, 2015 | 38.33 | 38.74 | 38.13 | 38.29 | 1,852,725 | +0.53(+1.39%) |
May 05, 2015 | 38.01 | 38.28 | 37.69 | 37.76 | 2,143,858 | -0.43(-1.13%) |
May 04, 2015 | 38.33 | 38.48 | 38.10 | 38.20 | 1,398,722 | -0.40(-1.03%) |
May 01, 2015 | 38.38 | 38.93 | 38.10 | 38.60 | 1,144,783 | +0.16(+0.41%) |
Apr 30, 2015 | 38.37 | 38.70 | 38.14 | 38.44 | 1,146,716 | -0.01(-0.04%) |
Apr 29, 2015 | 38.22 | 38.80 | 37.91 | 38.45 | 2,585,204 | -0.26(-0.66%) |
Apr 28, 2015 | 38.86 | 38.92 | 38.40 | 38.71 | 2,634,387 | +0.90(+2.39%) |
Apr 27, 2015 | 37.81 | 38.08 | 37.74 | 37.81 | 2,552,117 | +0.95(+2.58%) |
Apr 24, 2015 | 36.97 | 37.10 | 36.63 | 36.85 | 1,377,815 | -0.32(-0.86%) |
Apr 23, 2015 | 36.82 | 37.37 | 36.78 | 37.17 | 2,504,132 | +0.22(+0.60%) |
Apr 22, 2015 | 36.76 | 36.96 | 36.45 | 36.95 | 2,276,052 | -0.16(-0.44%) |
Apr 21, 2015 | 37.37 | 37.47 | 36.97 | 37.12 | 1,510,004 | -0.27(-0.72%) |
Apr 20, 2015 | 37.34 | 37.78 | 37.28 | 37.39 | 1,703,103 | -0.14(-0.38%) |
Apr 17, 2015 | 37.25 | 37.60 | 37.21 | 37.53 | 1,457,016 | -0.27(-0.71%) |
Apr 16, 2015 | 37.94 | 37.99 | 37.45 | 37.80 | 1,273,808 | -0.11(-0.30%) |
Apr 15, 2015 | 37.49 | 37.91 | 37.32 | 37.91 | 3,481,709 | +0.96(+2.60%) |
Apr 14, 2015 | 36.68 | 37.08 | 36.61 | 36.95 | 1,126,711 | +0.65(+1.80%) |
Apr 13, 2015 | 36.68 | 36.81 | 36.30 | 36.30 | 1,080,972 | -0.23(-0.62%) |
Apr 10, 2015 | 36.41 | 36.68 | 36.34 | 36.53 | 997,431 | +0.10(+0.27%) |
Apr 09, 2015 | 36.27 | 36.50 | 36.17 | 36.43 | 1,767,401 | +0.35(+0.96%) |
Apr 08, 2015 | 36.71 | 36.76 | 35.94 | 36.08 | 3,029,749 | -0.30(-0.82%) |
Apr 07, 2015 | 36.57 | 36.95 | 36.38 | 36.38 | 1,448,231 | +0.34(+0.95%) |
Apr 06, 2015 | 35.75 | 36.32 | 35.75 | 36.04 | 977,201 | +0.50(+1.42%) |
Apr 02, 2015 | 35.49 | 35.53 | 35.53 | 35.53 | 4,187,034 | +0.18(+0.50%) |