Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.27 | 35.29 | 34.80 | 35.14 | 720,902 | +0.37(+1.07%) |
Jun 29, 2015 | 35.61 | 35.73 | 34.74 | 34.77 | 738,775 | -1.43(-3.95%) |
Jun 26, 2015 | 36.11 | 36.27 | 35.91 | 36.20 | 836,378 | +0.18(+0.51%) |
Jun 25, 2015 | 35.58 | 36.12 | 35.85 | 36.02 | 608,222 | +0.17(+0.48%) |
Jun 24, 2015 | 36.20 | 36.41 | 35.69 | 35.85 | 570,296 | -0.51(-1.39%) |
Jun 23, 2015 | 36.34 | 36.45 | 36.20 | 36.35 | 562,057 | +0.09(+0.23%) |
Jun 22, 2015 | 36.10 | 36.29 | 36.04 | 36.27 | 560,822 | +0.59(+1.65%) |
Jun 19, 2015 | 35.75 | 35.86 | 35.59 | 35.68 | 1,126,268 | -0.09(-0.24%) |
Jun 18, 2015 | 35.89 | 36.03 | 35.56 | 35.76 | 605,608 | +0.11(+0.31%) |
Jun 17, 2015 | 36.32 | 36.47 | 35.65 | 35.65 | 707,205 | -0.51(-1.40%) |
Jun 16, 2015 | 35.74 | 36.24 | 35.60 | 36.16 | 625,734 | +0.26(+0.73%) |
Jun 15, 2015 | 35.59 | 36.04 | 35.07 | 35.90 | 577,645 | -0.04(-0.10%) |
Jun 12, 2015 | 36.12 | 36.14 | 35.72 | 35.93 | 621,226 | -0.36(-0.99%) |
Jun 11, 2015 | 36.16 | 36.42 | 35.97 | 36.29 | 597,064 | +0.18(+0.49%) |
Jun 10, 2015 | 35.59 | 36.42 | 35.30 | 36.12 | 1,380,334 | +0.85(+2.40%) |
Jun 09, 2015 | 35.59 | 35.59 | 34.73 | 35.27 | 1,178,964 | +0.07(+0.19%) |
Jun 08, 2015 | 34.71 | 35.39 | 34.63 | 35.20 | 2,074,893 | +0.49(+1.42%) |
Jun 05, 2015 | 34.47 | 34.94 | 34.11 | 34.71 | 748,129 | +0.57(+1.66%) |
Jun 04, 2015 | 34.14 | 34.41 | 33.93 | 34.14 | 483,679 | -0.29(-0.83%) |
Jun 03, 2015 | 33.95 | 34.64 | 33.78 | 34.43 | 647,654 | +0.69(+2.06%) |
Jun 02, 2015 | 33.35 | 33.80 | 33.22 | 33.74 | 727,980 | +0.37(+1.11%) |
Jun 01, 2015 | 32.85 | 33.58 | 32.85 | 33.36 | 1,202,327 | +0.95(+2.93%) |
May 29, 2015 | 32.70 | 32.82 | 32.14 | 32.42 | 426,970 | -0.36(-1.10%) |
May 28, 2015 | 32.66 | 32.79 | 32.37 | 32.77 | 362,181 | +0.09(+0.26%) |
May 27, 2015 | 32.14 | 32.73 | 32.03 | 32.69 | 662,020 | +0.67(+2.09%) |
May 26, 2015 | 32.56 | 32.70 | 31.82 | 32.02 | 1,032,745 | -0.70(-2.14%) |
May 22, 2015 | 32.75 | 32.72 | 32.72 | 32.72 | 514,113 | -0.02(-0.06%) |
May 21, 2015 | 32.59 | 32.88 | 32.45 | 32.74 | 522,363 | +0.03(+0.09%) |
May 20, 2015 | 33.11 | 33.12 | 32.70 | 32.71 | 488,154 | -0.31(-0.94%) |
May 19, 2015 | 33.15 | 33.27 | 32.82 | 33.02 | 356,907 | -0.02(-0.07%) |
May 18, 2015 | 32.43 | 33.07 | 32.43 | 33.04 | 558,852 | +0.63(+1.95%) |
May 15, 2015 | 32.91 | 32.94 | 32.23 | 32.41 | 503,647 | -0.53(-1.61%) |
May 14, 2015 | 32.69 | 33.02 | 32.49 | 32.94 | 476,590 | +0.35(+1.08%) |
May 13, 2015 | 32.35 | 32.68 | 32.11 | 32.59 | 753,891 | +0.23(+0.70%) |
May 12, 2015 | 31.84 | 32.84 | 31.64 | 32.36 | 1,400,647 | -0.97(-2.92%) |
May 11, 2015 | 32.81 | 33.47 | 32.70 | 33.33 | 589,822 | +0.48(+1.46%) |
May 08, 2015 | 33.00 | 33.32 | 32.68 | 32.85 | 384,229 | +0.02(+0.06%) |
May 07, 2015 | 32.43 | 32.94 | 32.43 | 32.84 | 419,215 | +0.26(+0.80%) |
May 06, 2015 | 32.49 | 32.86 | 32.15 | 32.57 | 665,072 | +0.05(+0.15%) |
May 05, 2015 | 32.41 | 32.74 | 32.30 | 32.52 | 692,789 | -0.03(-0.09%) |
May 04, 2015 | 32.30 | 32.73 | 31.89 | 32.56 | 383,945 | +0.26(+0.81%) |
May 01, 2015 | 32.31 | 32.57 | 32.00 | 32.29 | 444,354 | +0.13(+0.42%) |
Apr 30, 2015 | 33.02 | 33.16 | 32.08 | 32.16 | 680,119 | -1.00(-3.01%) |
Apr 29, 2015 | 32.96 | 33.33 | 32.88 | 33.16 | 398,164 | +0.07(+0.22%) |
Apr 28, 2015 | 32.57 | 33.11 | 32.38 | 33.08 | 463,899 | +0.56(+1.72%) |
Apr 27, 2015 | 33.01 | 33.28 | 32.44 | 32.52 | 370,232 | -0.47(-1.42%) |
Apr 24, 2015 | 32.95 | 33.10 | 32.82 | 32.99 | 471,755 | -0.07(-0.22%) |
Apr 23, 2015 | 32.75 | 33.15 | 32.66 | 33.07 | 447,393 | +0.16(+0.50%) |
Apr 22, 2015 | 32.62 | 32.96 | 32.29 | 32.90 | 339,346 | +0.29(+0.88%) |
Apr 21, 2015 | 32.90 | 33.07 | 32.56 | 32.62 | 585,637 | -0.21(-0.65%) |
Apr 20, 2015 | 32.90 | 33.16 | 32.68 | 32.83 | 444,446 | +0.26(+0.78%) |
Apr 17, 2015 | 32.96 | 32.98 | 32.41 | 32.57 | 540,210 | -0.61(-1.85%) |
Apr 16, 2015 | 32.85 | 33.27 | 32.64 | 33.19 | 634,786 | +0.26(+0.78%) |
Apr 15, 2015 | 32.78 | 33.23 | 32.57 | 32.93 | 869,757 | +0.22(+0.67%) |
Apr 14, 2015 | 32.72 | 32.99 | 32.07 | 32.71 | 1,340,094 | -0.10(-0.32%) |
Apr 13, 2015 | 32.51 | 33.12 | 32.49 | 32.82 | 915,669 | +0.17(+0.52%) |
Apr 10, 2015 | 33.11 | 33.21 | 32.54 | 32.65 | 1,214,602 | -0.44(-1.34%) |
Apr 09, 2015 | 33.35 | 33.48 | 32.77 | 33.09 | 1,355,156 | -0.38(-1.15%) |
Apr 08, 2015 | 33.36 | 33.61 | 33.24 | 33.47 | 641,074 | +0.09(+0.26%) |
Apr 07, 2015 | 33.98 | 34.16 | 33.36 | 33.39 | 468,449 | -0.60(-1.76%) |
Apr 06, 2015 | 33.63 | 34.07 | 33.44 | 33.99 | 649,271 | +0.05(+0.14%) |
Apr 02, 2015 | 33.87 | 33.94 | 33.94 | 33.94 | 358,187 | +0.05(+0.14%) |