Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.17 | 35.26 | 34.73 | 34.81 | 3,495,037 | -0.16(-0.45%) |
Jun 29, 2015 | 35.31 | 35.35 | 34.97 | 34.97 | 3,726,535 | -0.49(-1.39%) |
Jun 26, 2015 | 35.64 | 35.69 | 35.40 | 35.46 | 1,927,500 | -0.16(-0.44%) |
Jun 25, 2015 | 35.93 | 36.07 | 35.62 | 35.62 | 2,157,043 | -0.36(-1.00%) |
Jun 24, 2015 | 36.02 | 36.09 | 35.91 | 35.98 | 1,705,323 | -0.04(-0.12%) |
Jun 23, 2015 | 36.11 | 36.13 | 35.98 | 36.02 | 1,576,765 | -0.04(-0.12%) |
Jun 22, 2015 | 36.31 | 36.38 | 35.98 | 36.07 | 2,889,583 | +0.02(+0.06%) |
Jun 19, 2015 | 36.27 | 36.40 | 36.00 | 36.05 | 2,161,000 | -0.27(-0.74%) |
Jun 18, 2015 | 36.31 | 36.43 | 36.24 | 36.31 | 1,509,114 | +0.00(+0.00%) |
Jun 17, 2015 | 36.49 | 36.49 | 36.11 | 36.31 | 1,432,222 | -0.02(-0.06%) |
Jun 16, 2015 | 36.38 | 36.47 | 36.22 | 36.34 | 1,209,463 | -0.07(-0.18%) |
Jun 15, 2015 | 35.91 | 36.47 | 35.89 | 36.40 | 3,881,323 | +0.36(+0.99%) |
Jun 12, 2015 | 36.02 | 36.14 | 35.89 | 36.05 | 1,620,662 | -0.09(-0.25%) |
Jun 11, 2015 | 36.13 | 36.25 | 36.07 | 36.13 | 1,437,957 | +0.02(+0.06%) |
Jun 10, 2015 | 36.20 | 36.38 | 36.09 | 36.11 | 2,425,572 | -0.07(-0.19%) |
Jun 09, 2015 | 36.31 | 36.38 | 36.18 | 36.18 | 1,305,142 | -0.04(-0.12%) |
Jun 08, 2015 | 36.43 | 36.47 | 36.13 | 36.22 | 1,601,197 | -0.16(-0.43%) |
Jun 05, 2015 | 36.02 | 36.52 | 35.93 | 36.38 | 2,776,377 | +0.20(+0.56%) |
Jun 04, 2015 | 36.56 | 36.71 | 36.16 | 36.18 | 2,527,618 | -0.49(-1.34%) |
Jun 03, 2015 | 37.19 | 37.25 | 36.65 | 36.67 | 3,148,569 | -0.51(-1.38%) |
Jun 02, 2015 | 37.05 | 37.25 | 36.97 | 37.19 | 1,295,118 | +0.13(+0.36%) |
Jun 01, 2015 | 37.05 | 37.21 | 37.01 | 37.05 | 2,053,672 | +0.02(+0.06%) |
May 29, 2015 | 37.16 | 37.23 | 37.01 | 37.03 | 1,126,571 | -0.16(-0.42%) |
May 28, 2015 | 37.41 | 37.43 | 37.12 | 37.19 | 1,044,612 | -0.34(-0.89%) |
May 27, 2015 | 37.41 | 37.61 | 37.41 | 37.52 | 1,302,544 | +0.04(+0.12%) |
May 26, 2015 | 37.68 | 37.72 | 37.39 | 37.48 | 1,413,617 | -0.31(-0.83%) |
May 22, 2015 | 37.61 | 37.79 | 37.79 | 37.79 | 1,039,803 | +0.07(+0.18%) |
May 21, 2015 | 37.72 | 37.84 | 37.61 | 37.72 | 1,923,768 | +0.04(+0.12%) |
May 20, 2015 | 37.88 | 37.90 | 37.63 | 37.68 | 1,222,002 | -0.11(-0.30%) |
May 19, 2015 | 37.86 | 37.92 | 37.68 | 37.79 | 1,231,992 | -0.18(-0.47%) |
May 18, 2015 | 37.77 | 38.01 | 37.69 | 37.97 | 1,603,884 | +0.20(+0.53%) |
May 15, 2015 | 37.79 | 37.88 | 37.63 | 37.77 | 1,910,311 | -0.02(-0.06%) |
May 14, 2015 | 37.81 | 37.92 | 37.77 | 37.79 | 1,335,744 | +0.11(+0.30%) |
May 13, 2015 | 38.04 | 38.08 | 37.39 | 37.68 | 2,464,921 | +0.46(+1.24%) |
May 12, 2015 | 37.02 | 37.33 | 36.89 | 37.22 | 1,909,408 | +0.11(+0.30%) |
May 11, 2015 | 37.26 | 37.33 | 37.06 | 37.11 | 1,345,226 | -0.24(-0.65%) |
May 08, 2015 | 37.35 | 37.53 | 37.17 | 37.35 | 1,547,078 | +0.20(+0.53%) |
May 07, 2015 | 37.44 | 37.55 | 37.11 | 37.15 | 1,828,587 | -0.40(-1.05%) |
May 06, 2015 | 38.10 | 38.14 | 37.46 | 37.55 | 2,087,328 | -0.35(-0.93%) |
May 05, 2015 | 37.88 | 38.03 | 37.72 | 37.90 | 6,196,770 | +0.13(+0.35%) |
May 04, 2015 | 37.94 | 37.99 | 37.77 | 37.77 | 1,644,124 | -0.13(-0.35%) |
May 01, 2015 | 37.88 | 38.01 | 37.77 | 37.90 | 1,627,622 | +0.09(+0.23%) |
Apr 30, 2015 | 37.75 | 37.99 | 37.61 | 37.81 | 2,019,051 | +0.02(+0.06%) |
Apr 29, 2015 | 37.37 | 37.97 | 37.37 | 37.79 | 2,682,586 | +0.31(+0.82%) |
Apr 28, 2015 | 37.53 | 37.55 | 37.37 | 37.48 | 1,492,229 | -0.09(-0.23%) |
Apr 27, 2015 | 37.57 | 37.68 | 37.48 | 37.57 | 2,230,735 | +0.02(+0.06%) |
Apr 24, 2015 | 37.44 | 37.57 | 37.39 | 37.55 | 1,184,301 | +0.13(+0.35%) |
Apr 23, 2015 | 37.22 | 37.44 | 37.22 | 37.42 | 1,379,038 | +0.29(+0.77%) |
Apr 22, 2015 | 37.24 | 37.37 | 37.07 | 37.13 | 1,490,114 | -0.04(-0.12%) |
Apr 21, 2015 | 37.68 | 37.68 | 37.17 | 37.17 | 1,421,791 | -0.18(-0.47%) |
Apr 20, 2015 | 37.28 | 37.53 | 37.20 | 37.35 | 1,218,542 | +0.18(+0.47%) |
Apr 17, 2015 | 37.31 | 37.35 | 37.11 | 37.17 | 3,391,975 | -0.24(-0.65%) |
Apr 16, 2015 | 37.33 | 37.46 | 37.15 | 37.42 | 2,407,618 | +0.09(+0.24%) |
Apr 15, 2015 | 37.26 | 37.39 | 37.06 | 37.33 | 2,030,019 | +0.26(+0.71%) |
Apr 14, 2015 | 36.84 | 37.19 | 36.80 | 37.06 | 1,254,971 | +0.29(+0.78%) |
Apr 13, 2015 | 36.98 | 37.04 | 36.78 | 36.78 | 1,037,779 | -0.15(-0.42%) |
Apr 10, 2015 | 36.87 | 36.95 | 36.71 | 36.93 | 1,298,928 | +0.18(+0.48%) |
Apr 09, 2015 | 36.69 | 36.81 | 36.60 | 36.76 | 940,726 | +0.07(+0.18%) |
Apr 08, 2015 | 36.78 | 36.84 | 36.56 | 36.69 | 1,565,912 | +0.00(+0.00%) |
Apr 07, 2015 | 36.60 | 36.80 | 36.47 | 36.69 | 1,497,838 | +0.09(+0.24%) |
Apr 06, 2015 | 36.49 | 36.69 | 36.47 | 36.60 | 1,543,554 | +0.09(+0.24%) |
Apr 02, 2015 | 36.27 | 36.52 | 36.52 | 36.52 | 1,418,993 | +0.13(+0.36%) |