Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.96 | 35.54 | 34.38 | 35.36 | 444,892 | +0.71(+2.04%) |
Jun 29, 2015 | 35.97 | 36.03 | 34.62 | 34.65 | 316,579 | -1.59(-4.38%) |
Jun 26, 2015 | 36.27 | 36.44 | 35.86 | 36.24 | 2,573,974 | +0.09(+0.24%) |
Jun 25, 2015 | 37.09 | 37.09 | 35.96 | 36.15 | 391,398 | +0.20(+0.54%) |
Jun 24, 2015 | 35.58 | 36.19 | 35.54 | 35.95 | 495,349 | +0.34(+0.96%) |
Jun 23, 2015 | 36.32 | 37.09 | 35.44 | 35.61 | 592,122 | -0.57(-1.57%) |
Jun 22, 2015 | 37.07 | 37.38 | 36.05 | 36.18 | 426,021 | -0.49(-1.34%) |
Jun 19, 2015 | 36.64 | 36.93 | 36.38 | 36.67 | 694,310 | +0.13(+0.35%) |
Jun 18, 2015 | 36.66 | 37.03 | 36.40 | 36.54 | 452,775 | -0.01(-0.03%) |
Jun 17, 2015 | 36.40 | 36.73 | 36.28 | 36.55 | 718,853 | +0.29(+0.81%) |
Jun 16, 2015 | 35.64 | 36.32 | 35.50 | 36.26 | 547,849 | +0.54(+1.51%) |
Jun 15, 2015 | 35.91 | 36.01 | 35.41 | 35.72 | 633,958 | +0.10(+0.28%) |
Jun 12, 2015 | 35.04 | 36.20 | 35.04 | 35.62 | 683,765 | +0.50(+1.42%) |
Jun 11, 2015 | 34.84 | 35.27 | 34.58 | 35.12 | 759,676 | +0.43(+1.24%) |
Jun 10, 2015 | 33.99 | 35.00 | 33.71 | 34.69 | 1,380,251 | +0.80(+2.37%) |
Jun 09, 2015 | 33.91 | 34.24 | 32.57 | 33.89 | 2,107,414 | +1.31(+4.03%) |
Jun 08, 2015 | 32.93 | 33.01 | 32.37 | 32.57 | 779,270 | -0.26(-0.81%) |
Jun 05, 2015 | 32.15 | 33.01 | 32.02 | 32.84 | 934,496 | +0.64(+1.98%) |
Jun 04, 2015 | 32.37 | 32.72 | 31.95 | 32.20 | 440,493 | -0.23(-0.69%) |
Jun 03, 2015 | 32.04 | 32.76 | 31.78 | 32.43 | 591,832 | +0.34(+1.07%) |
Jun 02, 2015 | 31.46 | 32.22 | 31.22 | 32.08 | 893,110 | +0.58(+1.83%) |
Jun 01, 2015 | 31.37 | 31.66 | 30.87 | 31.51 | 761,689 | +0.52(+1.68%) |
May 29, 2015 | 30.92 | 31.19 | 30.87 | 30.99 | 1,073,768 | +0.02(+0.06%) |
May 28, 2015 | 31.33 | 31.35 | 30.81 | 30.97 | 4,331,871 | -0.51(-1.62%) |
May 27, 2015 | 33.12 | 33.15 | 31.21 | 31.48 | 600,229 | -1.26(-3.86%) |
May 26, 2015 | 33.14 | 33.92 | 32.68 | 32.74 | 248,368 | -0.03(-0.09%) |
May 22, 2015 | 33.07 | 32.77 | 32.77 | 32.77 | 87,379 | -0.37(-1.12%) |
May 21, 2015 | 32.72 | 33.20 | 32.66 | 33.14 | 99,454 | +0.39(+1.20%) |
May 20, 2015 | 32.80 | 33.00 | 32.40 | 32.75 | 93,461 | -0.06(-0.18%) |
May 19, 2015 | 32.25 | 33.23 | 31.88 | 32.81 | 122,415 | -0.07(-0.21%) |
May 18, 2015 | 32.24 | 33.15 | 31.85 | 32.88 | 212,329 | +0.51(+1.57%) |
May 15, 2015 | 32.43 | 33.15 | 32.08 | 32.37 | 157,080 | -0.03(-0.09%) |
May 14, 2015 | 32.21 | 32.69 | 31.96 | 32.40 | 233,029 | +0.37(+1.16%) |
May 13, 2015 | 31.68 | 32.31 | 31.40 | 32.02 | 181,198 | +0.43(+1.36%) |
May 12, 2015 | 31.23 | 31.69 | 30.75 | 31.59 | 128,341 | +0.26(+0.84%) |
May 11, 2015 | 31.03 | 31.72 | 31.03 | 31.33 | 57,623 | +0.17(+0.53%) |
May 08, 2015 | 30.99 | 31.49 | 30.87 | 31.16 | 116,209 | +0.22(+0.70%) |
May 07, 2015 | 30.61 | 31.35 | 30.61 | 30.95 | 253,238 | +0.31(+1.02%) |
May 06, 2015 | 30.86 | 31.12 | 30.21 | 30.63 | 126,301 | -0.04(-0.13%) |
May 05, 2015 | 31.30 | 31.67 | 30.32 | 30.67 | 137,311 | -0.79(-2.52%) |
May 04, 2015 | 31.79 | 32.13 | 31.35 | 31.47 | 132,585 | -0.32(-1.02%) |
May 01, 2015 | 30.95 | 31.96 | 30.81 | 31.79 | 272,838 | +0.91(+2.95%) |
Apr 30, 2015 | 30.93 | 31.24 | 30.51 | 30.88 | 125,591 | -0.15(-0.47%) |
Apr 29, 2015 | 33.08 | 33.22 | 30.81 | 31.03 | 289,296 | -2.27(-6.83%) |
Apr 28, 2015 | 33.08 | 33.51 | 32.50 | 33.30 | 196,238 | +0.29(+0.89%) |
Apr 27, 2015 | 32.76 | 33.50 | 32.60 | 33.00 | 253,800 | +0.42(+1.29%) |
Apr 24, 2015 | 32.27 | 32.63 | 32.27 | 32.58 | 277,406 | +0.45(+1.40%) |
Apr 23, 2015 | 31.82 | 32.43 | 31.77 | 32.13 | 305,857 | +0.40(+1.27%) |
Apr 22, 2015 | 32.52 | 32.62 | 31.42 | 31.73 | 251,366 | -0.69(-2.12%) |
Apr 21, 2015 | 32.52 | 32.81 | 32.26 | 32.42 | 219,611 | -0.06(-0.18%) |
Apr 20, 2015 | 32.17 | 32.95 | 32.17 | 32.48 | 282,691 | +0.40(+1.25%) |
Apr 17, 2015 | 32.68 | 33.07 | 32.03 | 32.07 | 319,002 | -0.80(-2.44%) |
Apr 16, 2015 | 32.86 | 33.26 | 32.84 | 32.88 | 173,580 | +0.03(+0.09%) |
Apr 15, 2015 | 33.21 | 33.21 | 32.53 | 32.85 | 382,670 | -0.29(-0.89%) |
Apr 14, 2015 | 32.52 | 33.16 | 32.42 | 33.14 | 390,515 | +0.67(+2.05%) |
Apr 13, 2015 | 32.29 | 32.92 | 32.18 | 32.48 | 351,929 | +0.14(+0.42%) |
Apr 10, 2015 | 31.20 | 32.57 | 30.80 | 32.34 | 463,363 | +1.27(+4.10%) |
Apr 09, 2015 | 31.01 | 31.23 | 30.17 | 31.06 | 453,260 | +0.31(+1.02%) |
Apr 08, 2015 | 30.51 | 32.32 | 30.10 | 30.75 | 1,674,348 | +0.73(+2.45%) |
Apr 07, 2015 | 30.56 | 30.94 | 29.60 | 30.02 | 926,372 | -0.44(-1.45%) |
Apr 06, 2015 | 29.50 | 30.58 | 29.50 | 30.46 | 348,595 | +0.94(+3.19%) |
Apr 02, 2015 | 29.06 | 29.52 | 29.52 | 29.52 | 308,175 | +0.36(+1.24%) |