Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.00 | 35.11 | 34.65 | 34.82 | 225,560 | +0.14(+0.40%) |
Jun 29, 2015 | 35.44 | 35.76 | 34.63 | 34.68 | 255,798 | -1.03(-2.88%) |
Jun 26, 2015 | 36.26 | 36.27 | 35.61 | 35.71 | 584,393 | -0.38(-1.04%) |
Jun 25, 2015 | 36.07 | 36.39 | 35.57 | 36.09 | 464,104 | +0.06(+0.15%) |
Jun 24, 2015 | 35.79 | 36.11 | 35.78 | 36.03 | 235,129 | +0.20(+0.56%) |
Jun 23, 2015 | 35.58 | 35.98 | 35.46 | 35.83 | 246,113 | +0.28(+0.77%) |
Jun 22, 2015 | 35.56 | 35.65 | 35.32 | 35.55 | 206,337 | +0.15(+0.41%) |
Jun 19, 2015 | 35.31 | 35.45 | 34.93 | 35.41 | 325,371 | +0.21(+0.60%) |
Jun 18, 2015 | 35.12 | 35.53 | 34.93 | 35.20 | 261,733 | +0.06(+0.18%) |
Jun 17, 2015 | 35.26 | 35.44 | 35.13 | 35.13 | 248,466 | +0.01(+0.03%) |
Jun 16, 2015 | 34.53 | 35.27 | 34.53 | 35.12 | 165,047 | +0.48(+1.38%) |
Jun 15, 2015 | 34.86 | 34.86 | 34.31 | 34.64 | 318,166 | -0.34(-0.97%) |
Jun 12, 2015 | 35.09 | 35.31 | 34.85 | 34.98 | 207,851 | -0.18(-0.52%) |
Jun 11, 2015 | 35.59 | 35.59 | 34.87 | 35.17 | 324,491 | -0.26(-0.73%) |
Jun 10, 2015 | 35.24 | 35.69 | 35.11 | 35.42 | 303,065 | +0.40(+1.15%) |
Jun 09, 2015 | 35.08 | 35.08 | 34.82 | 35.02 | 265,459 | -0.03(-0.08%) |
Jun 08, 2015 | 35.22 | 35.60 | 35.22 | 35.05 | 293,517 | -0.10(-0.29%) |
Jun 05, 2015 | 34.94 | 35.19 | 34.94 | 35.15 | 346,505 | +0.06(+0.18%) |
Jun 04, 2015 | 34.83 | 35.20 | 34.83 | 35.09 | 426,074 | +0.00(+0.00%) |
Jun 03, 2015 | 34.98 | 35.19 | 34.82 | 35.09 | 269,083 | +0.17(+0.50%) |
Jun 02, 2015 | 34.44 | 34.96 | 34.22 | 34.91 | 340,391 | +0.21(+0.61%) |
Jun 01, 2015 | 34.79 | 34.87 | 34.30 | 34.70 | 252,464 | +0.09(+0.27%) |
May 29, 2015 | 34.62 | 34.85 | 34.42 | 34.61 | 224,933 | -0.05(-0.13%) |
May 28, 2015 | 34.42 | 34.74 | 34.16 | 34.65 | 275,209 | +0.25(+0.72%) |
May 27, 2015 | 34.02 | 34.52 | 33.84 | 34.41 | 213,139 | +0.41(+1.21%) |
May 26, 2015 | 34.03 | 34.25 | 33.77 | 33.99 | 260,937 | -0.28(-0.83%) |
May 22, 2015 | 34.26 | 34.28 | 34.28 | 34.28 | 193,410 | -0.05(-0.13%) |
May 21, 2015 | 34.10 | 34.63 | 33.98 | 34.32 | 222,895 | +0.23(+0.67%) |
May 20, 2015 | 34.14 | 34.38 | 34.00 | 34.10 | 262,101 | -0.10(-0.29%) |
May 19, 2015 | 34.01 | 34.45 | 33.91 | 34.20 | 376,205 | +0.21(+0.62%) |
May 18, 2015 | 33.49 | 34.25 | 33.37 | 33.99 | 211,297 | +0.56(+1.67%) |
May 15, 2015 | 33.52 | 33.84 | 33.35 | 33.43 | 220,346 | -0.05(-0.16%) |
May 14, 2015 | 33.19 | 33.50 | 33.00 | 33.48 | 191,217 | +0.34(+1.02%) |
May 13, 2015 | 32.94 | 33.21 | 32.86 | 33.15 | 186,004 | +0.39(+1.20%) |
May 12, 2015 | 32.30 | 32.97 | 32.04 | 32.75 | 152,441 | +0.20(+0.62%) |
May 11, 2015 | 32.30 | 32.69 | 32.22 | 32.55 | 283,002 | +0.35(+1.08%) |
May 08, 2015 | 32.53 | 32.64 | 32.19 | 32.20 | 183,355 | +0.07(+0.23%) |
May 07, 2015 | 31.77 | 32.27 | 31.77 | 32.13 | 139,525 | +0.40(+1.27%) |
May 06, 2015 | 32.02 | 32.20 | 31.57 | 31.73 | 787,310 | -0.31(-0.97%) |
May 05, 2015 | 31.98 | 32.28 | 31.62 | 32.04 | 391,158 | -0.27(-0.82%) |
May 04, 2015 | 32.40 | 32.83 | 32.19 | 32.30 | 314,062 | -0.28(-0.87%) |
May 01, 2015 | 31.90 | 32.63 | 31.65 | 32.59 | 273,072 | +0.79(+2.47%) |
Apr 30, 2015 | 32.64 | 32.81 | 31.76 | 31.80 | 452,698 | -0.94(-2.87%) |
Apr 29, 2015 | 32.48 | 32.90 | 32.20 | 32.74 | 299,748 | -0.05(-0.14%) |
Apr 28, 2015 | 32.60 | 32.81 | 32.46 | 32.79 | 231,498 | +0.14(+0.42%) |
Apr 27, 2015 | 32.80 | 33.18 | 32.50 | 32.65 | 680,696 | -0.18(-0.56%) |
Apr 24, 2015 | 32.44 | 32.89 | 32.20 | 32.83 | 382,826 | +0.40(+1.24%) |
Apr 23, 2015 | 33.12 | 33.35 | 31.47 | 32.43 | 454,118 | +1.00(+3.17%) |
Apr 22, 2015 | 31.03 | 31.74 | 30.59 | 31.44 | 295,701 | +0.52(+1.68%) |
Apr 21, 2015 | 30.85 | 31.13 | 30.67 | 30.92 | 476,422 | +0.50(+1.65%) |
Apr 20, 2015 | 30.24 | 30.78 | 30.16 | 30.41 | 353,679 | +0.37(+1.22%) |
Apr 17, 2015 | 30.43 | 30.55 | 29.90 | 30.05 | 248,120 | -0.67(-2.17%) |
Apr 16, 2015 | 30.97 | 31.23 | 30.34 | 30.72 | 318,075 | -0.47(-1.49%) |
Apr 15, 2015 | 30.97 | 31.51 | 30.87 | 31.18 | 155,198 | +0.17(+0.56%) |
Apr 14, 2015 | 31.28 | 31.28 | 30.88 | 31.01 | 196,348 | -0.26(-0.82%) |
Apr 13, 2015 | 31.26 | 31.36 | 31.18 | 31.26 | 126,671 | +0.13(+0.41%) |
Apr 10, 2015 | 31.24 | 31.35 | 31.06 | 31.14 | 133,061 | +0.04(+0.12%) |
Apr 09, 2015 | 30.72 | 31.18 | 30.47 | 31.10 | 257,153 | +0.39(+1.28%) |
Apr 08, 2015 | 30.50 | 30.74 | 30.06 | 30.71 | 265,817 | +0.22(+0.72%) |
Apr 07, 2015 | 30.76 | 31.15 | 30.47 | 30.49 | 264,154 | -0.40(-1.30%) |
Apr 06, 2015 | 30.46 | 31.15 | 30.46 | 30.89 | 229,792 | +0.06(+0.21%) |
Apr 02, 2015 | 30.70 | 30.82 | 30.82 | 30.82 | 254,597 | +0.26(+0.84%) |