Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.18 | 34.25 | 33.90 | 33.98 | 2,666,677 | -0.07(-0.20%) |
Jun 29, 2015 | 34.53 | 34.80 | 34.02 | 34.05 | 1,931,097 | -0.37(-1.07%) |
Jun 26, 2015 | 34.00 | 34.52 | 33.82 | 34.41 | 3,046,533 | +0.36(+1.05%) |
Jun 25, 2015 | 34.19 | 34.31 | 34.00 | 34.05 | 2,211,696 | -0.04(-0.13%) |
Jun 24, 2015 | 34.34 | 34.52 | 34.09 | 34.10 | 1,116,706 | -0.21(-0.61%) |
Jun 23, 2015 | 34.75 | 34.83 | 34.25 | 34.31 | 1,541,688 | -0.53(-1.52%) |
Jun 22, 2015 | 34.83 | 35.13 | 34.78 | 34.84 | 1,644,591 | -0.13(-0.39%) |
Jun 19, 2015 | 35.37 | 35.55 | 34.97 | 34.97 | 2,432,225 | -0.41(-1.16%) |
Jun 18, 2015 | 35.12 | 35.68 | 35.04 | 35.38 | 2,030,015 | +0.25(+0.72%) |
Jun 17, 2015 | 34.85 | 35.17 | 34.65 | 35.13 | 1,485,785 | +0.20(+0.58%) |
Jun 16, 2015 | 34.38 | 34.95 | 34.22 | 34.93 | 1,913,675 | +0.49(+1.43%) |
Jun 15, 2015 | 34.43 | 34.53 | 34.26 | 34.43 | 1,109,503 | -0.06(-0.17%) |
Jun 12, 2015 | 34.76 | 34.82 | 34.49 | 34.49 | 792,480 | -0.42(-1.20%) |
Jun 11, 2015 | 34.82 | 35.06 | 34.70 | 34.91 | 1,321,835 | +0.36(+1.04%) |
Jun 10, 2015 | 34.79 | 35.01 | 34.53 | 34.55 | 1,713,843 | -0.11(-0.32%) |
Jun 09, 2015 | 34.63 | 34.87 | 34.46 | 34.67 | 1,167,763 | +0.00(+0.00%) |
Jun 08, 2015 | 34.88 | 34.94 | 34.65 | 34.67 | 1,409,344 | -0.27(-0.77%) |
Jun 05, 2015 | 35.05 | 35.17 | 34.68 | 34.94 | 2,084,959 | -0.56(-1.58%) |
Jun 04, 2015 | 35.47 | 35.82 | 35.41 | 35.50 | 982,231 | -0.18(-0.50%) |
Jun 03, 2015 | 36.24 | 36.33 | 35.45 | 35.68 | 2,228,494 | -0.61(-1.67%) |
Jun 02, 2015 | 36.58 | 36.66 | 36.00 | 36.28 | 2,046,700 | -0.52(-1.42%) |
Jun 01, 2015 | 36.86 | 37.05 | 36.69 | 36.81 | 1,500,521 | -0.04(-0.12%) |
May 29, 2015 | 36.86 | 37.05 | 36.67 | 36.85 | 2,177,268 | +0.00(+0.00%) |
May 28, 2015 | 36.42 | 36.92 | 36.33 | 36.85 | 1,660,569 | +0.36(+0.98%) |
May 27, 2015 | 36.42 | 36.59 | 36.32 | 36.49 | 1,011,122 | -0.17(-0.47%) |
May 26, 2015 | 36.81 | 36.89 | 36.48 | 36.66 | 1,849,673 | -0.22(-0.59%) |
May 22, 2015 | 36.89 | 36.88 | 36.88 | 36.88 | 1,106,458 | -0.10(-0.28%) |
May 21, 2015 | 36.96 | 37.11 | 36.74 | 36.99 | 1,306,156 | -0.03(-0.08%) |
May 20, 2015 | 36.84 | 37.31 | 36.75 | 37.02 | 2,098,200 | +0.11(+0.30%) |
May 19, 2015 | 36.82 | 37.14 | 36.68 | 36.90 | 1,491,606 | -0.09(-0.24%) |
May 18, 2015 | 36.69 | 37.08 | 36.59 | 36.99 | 1,586,166 | +0.20(+0.55%) |
May 15, 2015 | 36.41 | 36.81 | 36.29 | 36.79 | 3,878,844 | +0.47(+1.30%) |
May 14, 2015 | 36.10 | 36.47 | 35.90 | 36.32 | 2,447,412 | +0.45(+1.25%) |
May 13, 2015 | 36.63 | 36.71 | 35.78 | 35.87 | 2,251,800 | -0.58(-1.58%) |
May 12, 2015 | 36.06 | 36.51 | 35.87 | 36.45 | 2,501,136 | +0.15(+0.41%) |
May 11, 2015 | 36.32 | 36.72 | 36.24 | 36.30 | 1,935,489 | +0.04(+0.10%) |
May 08, 2015 | 36.11 | 36.44 | 35.94 | 36.26 | 3,107,230 | +0.40(+1.13%) |
May 07, 2015 | 35.90 | 36.17 | 35.80 | 35.86 | 2,437,229 | +0.10(+0.29%) |
May 06, 2015 | 36.08 | 36.35 | 35.41 | 35.75 | 2,154,825 | -0.33(-0.91%) |
May 05, 2015 | 36.97 | 37.04 | 35.98 | 36.08 | 1,679,867 | -0.85(-2.31%) |
May 04, 2015 | 36.86 | 37.34 | 36.64 | 36.93 | 1,473,000 | +0.35(+0.96%) |
May 01, 2015 | 36.48 | 36.69 | 36.16 | 36.58 | 1,775,771 | +0.10(+0.27%) |
Apr 30, 2015 | 36.97 | 37.34 | 36.22 | 36.48 | 3,159,132 | -0.94(-2.50%) |
Apr 29, 2015 | 37.37 | 37.65 | 37.09 | 37.42 | 1,331,499 | -0.28(-0.75%) |
Apr 28, 2015 | 37.11 | 37.74 | 36.99 | 37.70 | 1,496,680 | +0.43(+1.14%) |
Apr 27, 2015 | 37.70 | 37.84 | 37.19 | 37.28 | 1,637,019 | -0.35(-0.93%) |
Apr 24, 2015 | 37.08 | 37.76 | 36.95 | 37.63 | 2,184,696 | +0.50(+1.35%) |
Apr 23, 2015 | 37.08 | 37.30 | 36.94 | 37.13 | 2,153,501 | +0.12(+0.32%) |
Apr 22, 2015 | 37.43 | 37.43 | 36.91 | 37.01 | 2,158,417 | -0.11(-0.30%) |
Apr 21, 2015 | 37.24 | 38.05 | 36.94 | 37.12 | 2,873,869 | -0.67(-1.76%) |
Apr 20, 2015 | 37.53 | 38.12 | 37.31 | 37.79 | 1,792,598 | +0.34(+0.90%) |
Apr 17, 2015 | 37.53 | 38.00 | 37.37 | 37.45 | 2,601,317 | -0.22(-0.60%) |
Apr 16, 2015 | 37.52 | 37.72 | 37.01 | 37.67 | 2,469,811 | +0.08(+0.22%) |
Apr 15, 2015 | 37.64 | 38.11 | 37.54 | 37.59 | 1,566,384 | +0.01(+0.02%) |
Apr 14, 2015 | 37.40 | 37.66 | 37.18 | 37.58 | 1,257,359 | +0.41(+1.11%) |
Apr 13, 2015 | 37.64 | 37.72 | 37.12 | 37.17 | 1,340,915 | -0.61(-1.62%) |
Apr 10, 2015 | 37.50 | 38.03 | 37.45 | 37.79 | 908,602 | +0.40(+1.08%) |
Apr 09, 2015 | 37.70 | 37.73 | 37.23 | 37.38 | 946,400 | -0.31(-0.83%) |
Apr 08, 2015 | 37.53 | 37.79 | 37.38 | 37.70 | 1,100,374 | +0.05(+0.14%) |
Apr 07, 2015 | 38.14 | 38.38 | 37.60 | 37.64 | 1,517,526 | -0.55(-1.45%) |
Apr 06, 2015 | 37.96 | 38.47 | 37.84 | 38.20 | 1,762,536 | +0.31(+0.81%) |
Apr 02, 2015 | 37.93 | 37.89 | 37.89 | 37.89 | 1,307,729 | -0.07(-0.18%) |