Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 33.94 | 34.71 | 33.94 | 34.64 | 3,913,800 | +1.05(+3.14%) |
Jun 29, 2015 | 33.54 | 34.19 | 33.46 | 33.58 | 3,028,997 | -0.37(-1.08%) |
Jun 26, 2015 | 33.70 | 34.27 | 33.57 | 33.95 | 2,961,566 | +0.26(+0.77%) |
Jun 25, 2015 | 33.90 | 34.06 | 33.58 | 33.69 | 2,081,431 | -0.27(-0.79%) |
Jun 24, 2015 | 34.12 | 34.36 | 33.78 | 33.96 | 2,076,141 | -0.26(-0.76%) |
Jun 23, 2015 | 33.69 | 34.30 | 33.65 | 34.22 | 2,012,948 | +0.57(+1.69%) |
Jun 22, 2015 | 34.13 | 34.30 | 33.56 | 33.65 | 3,412,963 | -0.35(-1.03%) |
Jun 19, 2015 | 33.98 | 34.61 | 33.91 | 34.00 | 2,983,051 | -0.10(-0.29%) |
Jun 18, 2015 | 33.68 | 34.64 | 33.52 | 34.10 | 3,518,865 | +0.58(+1.72%) |
Jun 17, 2015 | 33.53 | 33.96 | 33.33 | 33.52 | 2,108,502 | +0.19(+0.56%) |
Jun 16, 2015 | 33.00 | 33.35 | 32.80 | 33.33 | 1,663,376 | +0.28(+0.86%) |
Jun 15, 2015 | 32.88 | 33.34 | 32.76 | 33.05 | 1,473,556 | -0.09(-0.27%) |
Jun 12, 2015 | 33.46 | 33.57 | 32.99 | 33.14 | 2,202,112 | -0.54(-1.59%) |
Jun 11, 2015 | 33.37 | 34.07 | 33.28 | 33.67 | 1,993,319 | +0.25(+0.75%) |
Jun 10, 2015 | 33.24 | 33.84 | 33.21 | 33.42 | 3,160,706 | +0.38(+1.15%) |
Jun 09, 2015 | 33.32 | 33.50 | 32.94 | 33.04 | 2,385,546 | -0.15(-0.44%) |
Jun 08, 2015 | 33.28 | 33.59 | 32.97 | 33.19 | 2,887,561 | -0.28(-0.85%) |
Jun 05, 2015 | 32.64 | 33.62 | 32.64 | 33.47 | 3,159,680 | +0.80(+2.46%) |
Jun 04, 2015 | 32.49 | 32.94 | 32.32 | 32.67 | 3,329,852 | -0.11(-0.35%) |
Jun 03, 2015 | 32.85 | 32.98 | 32.46 | 32.78 | 2,719,192 | -0.18(-0.54%) |
Jun 02, 2015 | 33.22 | 33.28 | 32.39 | 32.96 | 3,914,436 | -0.35(-1.06%) |
Jun 01, 2015 | 33.49 | 33.97 | 33.23 | 33.31 | 3,338,552 | -0.21(-0.62%) |
May 29, 2015 | 33.81 | 34.48 | 33.36 | 33.52 | 3,720,690 | -0.33(-0.97%) |
May 28, 2015 | 33.41 | 34.04 | 33.19 | 33.85 | 2,962,894 | +0.39(+1.18%) |
May 27, 2015 | 33.93 | 34.12 | 33.35 | 33.46 | 3,701,150 | -0.11(-0.34%) |
May 26, 2015 | 34.25 | 34.39 | 33.49 | 33.57 | 2,533,432 | -0.94(-2.73%) |
May 22, 2015 | 34.26 | 34.51 | 34.51 | 34.51 | 2,219,705 | +0.00(+0.00%) |
May 21, 2015 | 34.41 | 34.67 | 34.18 | 34.51 | 2,490,644 | +0.09(+0.26%) |
May 20, 2015 | 34.53 | 34.78 | 34.30 | 34.42 | 1,976,810 | -0.14(-0.40%) |
May 19, 2015 | 34.69 | 34.84 | 34.37 | 34.56 | 2,111,955 | -0.35(-0.99%) |
May 18, 2015 | 34.65 | 35.18 | 34.19 | 34.91 | 3,026,296 | +0.26(+0.74%) |
May 15, 2015 | 34.47 | 34.83 | 34.07 | 34.65 | 2,762,881 | -0.08(-0.23%) |
May 14, 2015 | 33.71 | 34.77 | 33.56 | 34.73 | 3,396,379 | +1.22(+3.63%) |
May 13, 2015 | 32.89 | 33.64 | 32.79 | 33.52 | 2,511,707 | +0.68(+2.08%) |
May 12, 2015 | 33.27 | 33.27 | 32.57 | 32.83 | 2,252,802 | -0.45(-1.35%) |
May 11, 2015 | 33.92 | 33.92 | 32.88 | 33.28 | 2,562,877 | -0.72(-2.13%) |
May 08, 2015 | 33.56 | 34.27 | 32.93 | 34.01 | 3,980,204 | +0.48(+1.44%) |
May 07, 2015 | 32.04 | 33.76 | 31.91 | 33.52 | 5,773,608 | +1.72(+5.42%) |
May 06, 2015 | 32.56 | 33.16 | 31.31 | 31.80 | 5,474,357 | +0.33(+1.05%) |
May 05, 2015 | 31.37 | 31.64 | 31.30 | 31.47 | 2,386,859 | +0.12(+0.39%) |
May 04, 2015 | 32.02 | 31.96 | 31.20 | 31.35 | 1,835,699 | -0.61(-1.91%) |
May 01, 2015 | 31.21 | 32.03 | 31.12 | 31.96 | 2,637,892 | +0.75(+2.40%) |
Apr 30, 2015 | 31.99 | 32.33 | 31.00 | 31.21 | 3,488,001 | -0.75(-2.34%) |
Apr 29, 2015 | 32.02 | 32.36 | 31.76 | 31.96 | 2,456,221 | -0.11(-0.35%) |
Apr 28, 2015 | 32.05 | 32.55 | 32.00 | 32.07 | 3,156,204 | -0.05(-0.15%) |
Apr 27, 2015 | 31.98 | 32.53 | 31.68 | 32.12 | 3,793,134 | +0.12(+0.38%) |
Apr 24, 2015 | 31.05 | 32.06 | 30.96 | 32.00 | 5,585,300 | +1.01(+3.27%) |
Apr 23, 2015 | 31.19 | 31.38 | 30.71 | 30.99 | 2,722,543 | -0.15(-0.49%) |
Apr 22, 2015 | 30.86 | 31.24 | 30.59 | 31.14 | 2,627,191 | +0.40(+1.31%) |
Apr 21, 2015 | 30.64 | 31.18 | 30.55 | 30.74 | 2,727,669 | +0.13(+0.42%) |
Apr 20, 2015 | 30.62 | 30.99 | 30.53 | 30.61 | 2,575,318 | +0.09(+0.29%) |
Apr 17, 2015 | 30.36 | 30.58 | 30.05 | 30.52 | 3,120,521 | +0.00(+0.00%) |
Apr 16, 2015 | 30.22 | 30.81 | 30.11 | 30.52 | 3,733,591 | +0.21(+0.69%) |
Apr 15, 2015 | 30.01 | 30.51 | 29.97 | 30.31 | 5,267,111 | +0.48(+1.62%) |
Apr 14, 2015 | 29.23 | 29.83 | 29.03 | 29.83 | 3,191,898 | +0.80(+2.77%) |
Apr 13, 2015 | 29.93 | 30.22 | 28.89 | 29.02 | 4,387,459 | -1.11(-3.69%) |
Apr 10, 2015 | 29.88 | 30.16 | 29.78 | 30.13 | 2,763,471 | +0.46(+1.55%) |
Apr 09, 2015 | 29.74 | 30.05 | 29.50 | 29.68 | 2,720,766 | -0.13(-0.43%) |
Apr 08, 2015 | 30.34 | 30.87 | 29.66 | 29.80 | 3,371,522 | -0.40(-1.33%) |
Apr 07, 2015 | 30.63 | 30.81 | 29.94 | 30.21 | 3,596,116 | -0.31(-1.03%) |
Apr 06, 2015 | 30.67 | 31.00 | 29.72 | 30.52 | 4,980,329 | +0.06(+0.18%) |
Apr 02, 2015 | 32.36 | 30.46 | 30.46 | 30.46 | 5,679,345 | -2.03(-6.24%) |