Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 33.49 | 34.26 | 33.49 | 34.07 | 1,162,724 | +0.76(+2.28%) |
Jun 29, 2015 | 34.30 | 34.48 | 33.27 | 33.31 | 1,378,447 | -1.16(-3.37%) |
Jun 26, 2015 | 36.08 | 36.41 | 34.01 | 34.47 | 8,531,158 | -1.31(-3.66%) |
Jun 25, 2015 | 35.79 | 35.96 | 35.48 | 35.78 | 1,628,213 | +0.09(+0.25%) |
Jun 24, 2015 | 35.33 | 36.04 | 35.33 | 35.69 | 2,108,842 | +0.31(+0.88%) |
Jun 23, 2015 | 35.49 | 35.99 | 34.79 | 35.38 | 1,682,469 | +0.65(+1.87%) |
Jun 22, 2015 | 35.15 | 35.46 | 34.46 | 34.73 | 1,885,196 | -0.37(-1.05%) |
Jun 19, 2015 | 34.63 | 35.68 | 34.13 | 35.10 | 2,859,097 | +0.33(+0.95%) |
Jun 18, 2015 | 36.00 | 36.27 | 33.40 | 34.77 | 6,398,023 | -1.05(-2.93%) |
Jun 17, 2015 | 37.38 | 37.50 | 35.07 | 35.82 | 4,894,082 | -1.56(-4.17%) |
Jun 16, 2015 | 37.75 | 38.19 | 37.30 | 37.38 | 1,873,829 | -0.44(-1.16%) |
Jun 15, 2015 | 37.26 | 37.96 | 37.26 | 37.82 | 1,318,440 | +0.42(+1.12%) |
Jun 12, 2015 | 37.27 | 37.79 | 37.21 | 37.40 | 1,068,273 | +0.10(+0.27%) |
Jun 11, 2015 | 37.62 | 38.02 | 37.13 | 37.30 | 1,121,060 | -0.33(-0.88%) |
Jun 10, 2015 | 37.26 | 37.99 | 37.26 | 37.63 | 1,897,769 | +0.40(+1.07%) |
Jun 09, 2015 | 38.80 | 38.80 | 36.80 | 37.23 | 3,112,423 | -1.66(-4.27%) |
Jun 08, 2015 | 39.70 | 39.85 | 38.65 | 38.89 | 1,002,712 | -0.70(-1.77%) |
Jun 05, 2015 | 40.02 | 40.28 | 39.33 | 39.59 | 1,134,726 | -0.53(-1.32%) |
Jun 04, 2015 | 40.70 | 40.99 | 39.74 | 40.12 | 998,408 | -0.64(-1.57%) |
Jun 03, 2015 | 40.50 | 40.91 | 40.44 | 40.76 | 972,645 | +0.38(+0.94%) |
Jun 02, 2015 | 40.65 | 41.09 | 40.32 | 40.38 | 1,078,926 | -0.40(-0.98%) |
Jun 01, 2015 | 40.39 | 41.20 | 40.34 | 40.78 | 979,025 | +0.46(+1.14%) |
May 29, 2015 | 39.91 | 40.36 | 39.56 | 40.32 | 811,178 | +0.06(+0.15%) |
May 28, 2015 | 39.74 | 40.47 | 39.57 | 40.26 | 882,366 | +0.52(+1.31%) |
May 27, 2015 | 39.78 | 39.85 | 39.03 | 39.74 | 1,468,350 | +0.11(+0.28%) |
May 26, 2015 | 40.20 | 40.20 | 39.50 | 39.63 | 738,680 | -0.63(-1.56%) |
May 22, 2015 | 40.43 | 40.26 | 40.26 | 40.26 | 606,400 | -0.22(-0.54%) |
May 21, 2015 | 40.20 | 40.58 | 40.15 | 40.48 | 616,267 | +0.26(+0.65%) |
May 20, 2015 | 39.89 | 40.40 | 39.61 | 40.22 | 1,245,263 | +0.28(+0.70%) |
May 19, 2015 | 40.32 | 40.50 | 39.68 | 39.94 | 985,267 | -0.34(-0.84%) |
May 18, 2015 | 40.01 | 40.61 | 39.90 | 40.28 | 1,374,192 | +0.37(+0.93%) |
May 15, 2015 | 40.15 | 40.50 | 39.72 | 39.91 | 844,133 | -0.31(-0.77%) |
May 14, 2015 | 39.87 | 40.97 | 39.79 | 40.22 | 1,450,291 | +0.53(+1.34%) |
May 13, 2015 | 39.72 | 40.14 | 39.55 | 39.69 | 735,673 | -0.01(-0.03%) |
May 12, 2015 | 39.93 | 39.99 | 38.87 | 39.70 | 1,628,299 | -0.28(-0.70%) |
May 11, 2015 | 40.31 | 40.75 | 39.97 | 39.98 | 838,961 | -0.25(-0.62%) |
May 08, 2015 | 39.78 | 40.77 | 39.50 | 40.23 | 1,408,900 | +0.82(+2.08%) |
May 07, 2015 | 39.15 | 40.30 | 38.64 | 39.41 | 1,618,630 | +0.41(+1.05%) |
May 06, 2015 | 39.09 | 39.82 | 38.10 | 39.00 | 1,519,325 | +0.06(+0.15%) |
May 05, 2015 | 38.85 | 39.79 | 38.60 | 38.94 | 1,460,084 | -0.08(-0.21%) |
May 04, 2015 | 40.02 | 40.05 | 38.82 | 39.02 | 2,782,119 | -1.07(-2.67%) |
May 01, 2015 | 41.09 | 41.42 | 39.34 | 40.09 | 2,551,956 | -1.08(-2.62%) |
Apr 30, 2015 | 40.54 | 42.45 | 40.51 | 41.17 | 3,667,500 | +0.32(+0.78%) |
Apr 29, 2015 | 43.13 | 44.58 | 39.58 | 40.85 | 9,205,869 | -4.45(-9.82%) |
Apr 28, 2015 | 46.73 | 47.18 | 44.57 | 45.30 | 3,653,692 | -1.88(-3.98%) |
Apr 27, 2015 | 46.14 | 47.38 | 46.01 | 47.18 | 1,809,714 | +1.18(+2.57%) |
Apr 24, 2015 | 46.23 | 46.40 | 45.43 | 46.00 | 789,925 | -0.25(-0.54%) |
Apr 23, 2015 | 45.98 | 46.60 | 45.87 | 46.25 | 704,186 | +0.41(+0.89%) |
Apr 22, 2015 | 46.19 | 46.60 | 45.56 | 45.84 | 688,457 | -0.45(-0.97%) |
Apr 21, 2015 | 45.54 | 46.70 | 45.54 | 46.29 | 1,024,602 | +0.83(+1.83%) |
Apr 20, 2015 | 45.41 | 45.70 | 44.40 | 45.46 | 744,404 | +0.25(+0.55%) |
Apr 17, 2015 | 45.37 | 45.50 | 44.29 | 45.21 | 1,118,003 | -0.12(-0.26%) |
Apr 16, 2015 | 45.16 | 45.77 | 44.76 | 45.33 | 632,943 | +0.15(+0.33%) |
Apr 15, 2015 | 44.03 | 45.39 | 44.03 | 45.18 | 1,219,499 | +1.54(+3.53%) |
Apr 14, 2015 | 44.52 | 45.24 | 43.21 | 43.64 | 1,479,318 | -0.64(-1.45%) |
Apr 13, 2015 | 44.00 | 44.62 | 43.78 | 44.28 | 1,029,118 | +0.47(+1.07%) |
Apr 10, 2015 | 43.88 | 44.41 | 43.64 | 43.81 | 756,965 | -0.10(-0.23%) |
Apr 09, 2015 | 44.75 | 45.12 | 42.66 | 43.91 | 3,293,648 | -1.33(-2.94%) |
Apr 08, 2015 | 45.30 | 45.59 | 44.45 | 45.24 | 1,207,152 | +0.21(+0.47%) |
Apr 07, 2015 | 45.28 | 45.65 | 44.50 | 45.03 | 1,211,190 | +0.19(+0.42%) |
Apr 06, 2015 | 44.10 | 45.13 | 44.03 | 44.84 | 969,798 | +0.57(+1.29%) |
Apr 02, 2015 | 44.65 | 44.27 | 44.27 | 44.27 | 1,284,400 | -0.30(-0.67%) |