Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.23 | 34.24 | 33.61 | 34.02 | 3,942,087 | +0.19(+0.57%) |
Jun 29, 2015 | 33.76 | 34.31 | 33.57 | 33.83 | 5,662,714 | -0.72(-2.07%) |
Jun 26, 2015 | 34.19 | 34.55 | 33.83 | 34.54 | 3,826,016 | +0.35(+1.02%) |
Jun 25, 2015 | 34.54 | 34.68 | 33.74 | 34.19 | 5,916,440 | -0.25(-0.72%) |
Jun 24, 2015 | 35.02 | 35.07 | 34.07 | 34.44 | 7,010,382 | -0.63(-1.80%) |
Jun 23, 2015 | 35.12 | 35.23 | 34.87 | 35.07 | 3,191,099 | -0.03(-0.07%) |
Jun 22, 2015 | 35.43 | 35.47 | 35.06 | 35.10 | 3,695,898 | -0.18(-0.52%) |
Jun 19, 2015 | 34.98 | 35.35 | 34.87 | 35.28 | 3,364,204 | +0.32(+0.93%) |
Jun 18, 2015 | 34.88 | 35.32 | 34.87 | 34.96 | 4,423,317 | +0.10(+0.29%) |
Jun 17, 2015 | 35.04 | 35.21 | 34.81 | 34.86 | 3,373,362 | -0.08(-0.24%) |
Jun 16, 2015 | 35.10 | 35.23 | 34.83 | 34.94 | 2,812,403 | -0.22(-0.62%) |
Jun 15, 2015 | 35.17 | 35.27 | 34.72 | 35.16 | 5,177,060 | -0.22(-0.61%) |
Jun 12, 2015 | 35.25 | 35.41 | 34.97 | 35.37 | 3,102,447 | +0.07(+0.19%) |
Jun 11, 2015 | 35.13 | 35.56 | 35.09 | 35.31 | 3,925,503 | +0.34(+0.98%) |
Jun 10, 2015 | 34.43 | 35.31 | 34.33 | 34.97 | 4,431,136 | +0.68(+1.99%) |
Jun 09, 2015 | 34.83 | 34.84 | 33.73 | 34.28 | 8,430,578 | -0.59(-1.69%) |
Jun 08, 2015 | 35.29 | 35.42 | 34.67 | 34.87 | 5,860,350 | -0.42(-1.18%) |
Jun 05, 2015 | 35.79 | 35.91 | 35.17 | 35.29 | 5,483,764 | -0.52(-1.44%) |
Jun 04, 2015 | 36.09 | 36.22 | 35.71 | 35.81 | 6,217,205 | -0.43(-1.19%) |
Jun 03, 2015 | 36.41 | 36.66 | 36.18 | 36.24 | 5,287,403 | +0.17(+0.46%) |
Jun 02, 2015 | 36.12 | 36.21 | 35.78 | 36.07 | 5,536,839 | -0.13(-0.37%) |
Jun 01, 2015 | 36.63 | 36.65 | 36.02 | 36.21 | 4,663,021 | -0.25(-0.68%) |
May 29, 2015 | 36.34 | 36.56 | 35.96 | 36.46 | 3,557,572 | +0.14(+0.39%) |
May 28, 2015 | 36.17 | 36.33 | 35.91 | 36.31 | 2,647,628 | +0.15(+0.41%) |
May 27, 2015 | 35.91 | 36.19 | 35.84 | 36.16 | 3,916,614 | +0.22(+0.63%) |
May 26, 2015 | 36.19 | 36.21 | 35.80 | 35.94 | 4,402,108 | -0.20(-0.55%) |
May 22, 2015 | 36.30 | 36.14 | 36.14 | 36.14 | 4,330,133 | -0.12(-0.34%) |
May 21, 2015 | 36.41 | 36.50 | 36.06 | 36.26 | 3,875,077 | -0.16(-0.43%) |
May 20, 2015 | 36.53 | 36.61 | 36.27 | 36.42 | 3,095,565 | +0.10(+0.28%) |
May 19, 2015 | 36.84 | 36.98 | 36.26 | 36.32 | 5,583,359 | -0.27(-0.73%) |
May 18, 2015 | 36.15 | 36.75 | 36.04 | 36.59 | 5,162,746 | +0.47(+1.31%) |
May 15, 2015 | 35.87 | 36.16 | 35.86 | 36.11 | 3,476,906 | +0.25(+0.70%) |
May 14, 2015 | 35.60 | 35.96 | 35.55 | 35.87 | 3,957,061 | +0.42(+1.20%) |
May 13, 2015 | 35.57 | 35.58 | 35.22 | 35.44 | 3,355,569 | +0.03(+0.09%) |
May 12, 2015 | 35.52 | 35.60 | 35.18 | 35.41 | 3,799,462 | -0.12(-0.35%) |
May 11, 2015 | 35.50 | 35.71 | 35.31 | 35.53 | 5,830,821 | +0.07(+0.21%) |
May 08, 2015 | 35.61 | 35.73 | 35.40 | 35.46 | 4,906,847 | +0.28(+0.80%) |
May 07, 2015 | 34.71 | 35.54 | 34.59 | 35.17 | 5,596,909 | +0.42(+1.22%) |
May 06, 2015 | 35.47 | 35.56 | 34.61 | 34.75 | 5,258,492 | -0.44(-1.25%) |
May 05, 2015 | 35.63 | 35.82 | 35.07 | 35.19 | 6,656,495 | -0.22(-0.63%) |
May 04, 2015 | 35.66 | 35.71 | 35.12 | 35.42 | 8,640,249 | +0.67(+1.94%) |
May 01, 2015 | 34.18 | 34.75 | 34.13 | 34.74 | 4,099,462 | +0.65(+1.90%) |
Apr 30, 2015 | 34.53 | 34.75 | 33.83 | 34.09 | 7,024,913 | -0.67(-1.94%) |
Apr 29, 2015 | 34.68 | 35.31 | 34.41 | 34.77 | 5,405,736 | +0.07(+0.19%) |
Apr 28, 2015 | 34.64 | 34.74 | 34.13 | 34.70 | 4,098,626 | +0.08(+0.24%) |
Apr 27, 2015 | 34.74 | 34.79 | 34.50 | 34.62 | 4,815,681 | +0.15(+0.43%) |
Apr 24, 2015 | 34.26 | 34.57 | 34.18 | 34.47 | 5,798,935 | +0.35(+1.02%) |
Apr 23, 2015 | 33.98 | 34.48 | 33.95 | 34.12 | 7,970,069 | -0.64(-1.84%) |
Apr 22, 2015 | 35.03 | 35.08 | 34.55 | 34.76 | 7,748,786 | +0.03(+0.10%) |
Apr 21, 2015 | 34.96 | 35.00 | 34.43 | 34.72 | 5,491,157 | -0.08(-0.24%) |
Apr 20, 2015 | 35.56 | 35.58 | 34.70 | 34.81 | 8,280,638 | -0.02(-0.07%) |
Apr 17, 2015 | 34.31 | 34.83 | 34.07 | 34.83 | 7,573,888 | +0.58(+1.70%) |
Apr 16, 2015 | 35.12 | 35.17 | 34.23 | 34.25 | 11,296,930 | +0.11(+0.32%) |
Apr 15, 2015 | 33.48 | 34.26 | 33.38 | 34.14 | 6,763,209 | +0.82(+2.45%) |
Apr 14, 2015 | 33.60 | 33.71 | 33.22 | 33.33 | 5,084,506 | -0.09(-0.27%) |
Apr 13, 2015 | 33.58 | 34.03 | 33.12 | 33.42 | 6,387,254 | +0.11(+0.33%) |
Apr 10, 2015 | 32.95 | 33.46 | 32.69 | 33.31 | 6,640,173 | +0.68(+2.09%) |
Apr 09, 2015 | 32.69 | 32.79 | 32.41 | 32.63 | 4,671,385 | -0.01(-0.03%) |
Apr 08, 2015 | 32.42 | 32.84 | 32.41 | 32.64 | 5,353,595 | +0.22(+0.69%) |
Apr 07, 2015 | 32.19 | 32.73 | 32.04 | 32.41 | 4,441,898 | +0.32(+1.01%) |
Apr 06, 2015 | 32.20 | 32.37 | 31.89 | 32.09 | 4,873,605 | -0.18(-0.57%) |
Apr 02, 2015 | 32.46 | 32.27 | 32.27 | 32.27 | 4,280,633 | -0.22(-0.69%) |