Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.16 | 35.37 | 34.63 | 34.80 | 552,456 | -0.11(-0.32%) |
Jun 29, 2015 | 35.36 | 35.66 | 34.73 | 34.91 | 595,510 | -0.82(-2.29%) |
Jun 26, 2015 | 35.85 | 35.85 | 34.95 | 35.73 | 631,563 | -0.18(-0.50%) |
Jun 25, 2015 | 35.65 | 36.10 | 35.57 | 35.91 | 494,682 | +0.44(+1.24%) |
Jun 24, 2015 | 35.75 | 35.84 | 35.36 | 35.47 | 589,426 | -0.25(-0.70%) |
Jun 23, 2015 | 35.56 | 36.05 | 35.22 | 35.72 | 654,810 | +0.06(+0.17%) |
Jun 22, 2015 | 35.02 | 35.81 | 34.84 | 35.66 | 848,204 | +0.75(+2.15%) |
Jun 19, 2015 | 34.46 | 35.04 | 34.10 | 34.91 | 771,076 | +0.36(+1.04%) |
Jun 18, 2015 | 33.43 | 34.69 | 33.34 | 34.55 | 617,792 | +1.32(+3.97%) |
Jun 17, 2015 | 32.99 | 33.46 | 32.77 | 33.23 | 803,440 | +0.40(+1.22%) |
Jun 16, 2015 | 32.42 | 32.99 | 32.25 | 32.83 | 709,001 | +0.49(+1.52%) |
Jun 15, 2015 | 32.08 | 32.73 | 31.56 | 32.34 | 777,971 | +0.18(+0.56%) |
Jun 12, 2015 | 31.69 | 32.24 | 31.49 | 32.16 | 645,837 | +0.39(+1.23%) |
Jun 11, 2015 | 31.93 | 32.15 | 31.30 | 31.77 | 600,518 | -0.18(-0.56%) |
Jun 10, 2015 | 32.05 | 32.42 | 31.90 | 31.95 | 564,705 | -0.03(-0.09%) |
Jun 09, 2015 | 32.28 | 32.44 | 31.69 | 31.98 | 309,504 | -0.26(-0.81%) |
Jun 08, 2015 | 32.64 | 32.99 | 32.05 | 32.24 | 276,480 | -0.48(-1.47%) |
Jun 05, 2015 | 32.02 | 32.90 | 32.00 | 32.72 | 761,722 | +0.60(+1.87%) |
Jun 04, 2015 | 32.80 | 32.80 | 31.47 | 32.12 | 520,179 | -0.77(-2.34%) |
Jun 03, 2015 | 32.41 | 32.94 | 32.13 | 32.89 | 649,703 | +0.50(+1.54%) |
Jun 02, 2015 | 31.41 | 32.91 | 31.34 | 32.39 | 1,060,623 | +0.97(+3.09%) |
Jun 01, 2015 | 31.36 | 31.69 | 30.97 | 31.42 | 442,472 | +0.29(+0.93%) |
May 29, 2015 | 31.68 | 32.04 | 30.91 | 31.13 | 522,841 | -0.67(-2.11%) |
May 28, 2015 | 31.53 | 32.09 | 31.38 | 31.80 | 314,034 | +0.14(+0.44%) |
May 27, 2015 | 31.77 | 31.92 | 31.17 | 31.66 | 402,806 | -0.11(-0.35%) |
May 26, 2015 | 32.13 | 32.25 | 31.35 | 31.77 | 436,173 | -0.43(-1.34%) |
May 22, 2015 | 32.17 | 32.20 | 32.20 | 32.20 | 416,300 | +0.11(+0.34%) |
May 21, 2015 | 31.94 | 32.44 | 31.64 | 32.09 | 505,816 | +0.03(+0.09%) |
May 20, 2015 | 32.82 | 33.08 | 31.47 | 32.06 | 826,403 | +0.21(+0.66%) |
May 19, 2015 | 31.72 | 32.50 | 31.63 | 31.85 | 872,969 | +0.09(+0.28%) |
May 18, 2015 | 30.76 | 32.03 | 30.41 | 31.76 | 606,568 | +0.92(+2.98%) |
May 15, 2015 | 30.92 | 30.99 | 30.22 | 30.84 | 521,711 | -0.04(-0.13%) |
May 14, 2015 | 30.34 | 31.22 | 29.93 | 30.88 | 701,555 | +0.71(+2.35%) |
May 13, 2015 | 29.98 | 30.37 | 29.60 | 30.17 | 506,503 | +0.43(+1.45%) |
May 12, 2015 | 29.47 | 30.47 | 28.84 | 29.74 | 622,355 | +0.27(+0.92%) |
May 11, 2015 | 29.58 | 30.33 | 29.45 | 29.47 | 584,320 | -0.22(-0.74%) |
May 08, 2015 | 30.48 | 30.52 | 29.42 | 29.69 | 860,958 | -0.35(-1.17%) |
May 07, 2015 | 31.05 | 31.80 | 29.49 | 30.04 | 1,601,360 | +0.56(+1.90%) |
May 06, 2015 | 28.80 | 29.55 | 28.39 | 29.48 | 1,162,063 | +0.96(+3.37%) |
May 05, 2015 | 27.93 | 28.56 | 27.46 | 28.52 | 983,522 | +0.32(+1.13%) |
May 04, 2015 | 28.30 | 28.82 | 28.11 | 28.20 | 617,692 | -0.03(-0.11%) |
May 01, 2015 | 28.68 | 29.13 | 28.09 | 28.23 | 633,661 | -0.40(-1.40%) |
Apr 30, 2015 | 29.06 | 29.46 | 28.39 | 28.63 | 370,182 | -0.62(-2.12%) |
Apr 29, 2015 | 29.03 | 29.73 | 28.67 | 29.25 | 325,166 | +0.10(+0.34%) |
Apr 28, 2015 | 28.96 | 29.63 | 28.78 | 29.15 | 266,497 | +0.16(+0.55%) |
Apr 27, 2015 | 29.21 | 29.86 | 28.78 | 28.99 | 314,061 | -0.29(-0.99%) |
Apr 24, 2015 | 29.82 | 29.99 | 29.18 | 29.28 | 188,447 | -0.44(-1.48%) |
Apr 23, 2015 | 29.21 | 29.97 | 28.97 | 29.72 | 220,893 | +0.30(+1.02%) |
Apr 22, 2015 | 29.17 | 29.48 | 28.80 | 29.42 | 339,612 | +0.25(+0.86%) |
Apr 21, 2015 | 29.99 | 30.00 | 28.92 | 29.17 | 419,055 | -0.64(-2.15%) |
Apr 20, 2015 | 29.79 | 30.05 | 29.41 | 29.81 | 407,993 | +0.24(+0.81%) |
Apr 17, 2015 | 30.02 | 30.33 | 29.28 | 29.57 | 494,028 | -0.68(-2.26%) |
Apr 16, 2015 | 29.91 | 30.31 | 29.86 | 30.25 | 426,870 | +0.30(+1.02%) |
Apr 15, 2015 | 28.86 | 30.11 | 28.66 | 29.95 | 601,480 | +1.22(+4.25%) |
Apr 14, 2015 | 28.82 | 28.96 | 27.95 | 28.73 | 339,792 | -0.05(-0.17%) |
Apr 13, 2015 | 29.27 | 29.60 | 28.71 | 28.78 | 416,558 | -0.50(-1.71%) |
Apr 10, 2015 | 29.60 | 29.67 | 29.01 | 29.28 | 332,803 | -0.15(-0.51%) |
Apr 09, 2015 | 28.81 | 29.49 | 28.69 | 29.43 | 462,596 | +0.65(+2.26%) |
Apr 08, 2015 | 28.38 | 29.26 | 28.38 | 28.78 | 545,621 | +0.47(+1.66%) |
Apr 07, 2015 | 28.00 | 28.76 | 28.00 | 28.31 | 647,960 | +0.17(+0.60%) |
Apr 06, 2015 | 27.88 | 28.61 | 27.77 | 28.14 | 508,967 | -0.02(-0.07%) |
Apr 02, 2015 | 27.78 | 28.16 | 28.16 | 28.16 | 463,200 | +0.33(+1.19%) |