Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.33 | 34.43 | 33.96 | 34.07 | 1,323,018 | -0.07(-0.21%) |
Jun 29, 2015 | 34.54 | 34.84 | 34.12 | 34.14 | 1,244,194 | -0.66(-1.89%) |
Jun 26, 2015 | 34.58 | 34.86 | 34.40 | 34.80 | 2,485,019 | +0.36(+1.04%) |
Jun 25, 2015 | 34.52 | 34.72 | 34.44 | 34.44 | 884,985 | +0.00(+0.00%) |
Jun 24, 2015 | 34.64 | 34.81 | 34.40 | 34.44 | 1,094,796 | -0.15(-0.44%) |
Jun 23, 2015 | 34.68 | 34.96 | 34.53 | 34.59 | 961,306 | -0.06(-0.18%) |
Jun 22, 2015 | 34.55 | 34.71 | 34.43 | 34.66 | 897,364 | +0.30(+0.88%) |
Jun 19, 2015 | 34.19 | 34.51 | 34.19 | 34.35 | 2,075,388 | +0.08(+0.22%) |
Jun 18, 2015 | 34.03 | 34.29 | 33.82 | 34.28 | 1,735,505 | +0.36(+1.07%) |
Jun 17, 2015 | 33.84 | 34.05 | 33.71 | 33.91 | 1,640,789 | +0.17(+0.50%) |
Jun 16, 2015 | 33.77 | 33.96 | 33.64 | 33.75 | 1,548,567 | +0.02(+0.06%) |
Jun 15, 2015 | 34.04 | 34.07 | 33.70 | 33.72 | 1,032,029 | -0.48(-1.41%) |
Jun 12, 2015 | 34.32 | 34.40 | 34.15 | 34.21 | 1,488,045 | -0.26(-0.75%) |
Jun 11, 2015 | 34.43 | 34.79 | 34.29 | 34.47 | 3,518,249 | +0.20(+0.59%) |
Jun 10, 2015 | 33.53 | 34.35 | 33.53 | 34.26 | 2,126,251 | +0.88(+2.65%) |
Jun 09, 2015 | 33.54 | 33.67 | 33.34 | 33.38 | 1,179,287 | -0.09(-0.27%) |
Jun 08, 2015 | 33.35 | 33.62 | 33.24 | 33.47 | 1,442,051 | +0.04(+0.12%) |
Jun 05, 2015 | 33.14 | 33.44 | 32.89 | 33.43 | 1,317,072 | +0.23(+0.69%) |
Jun 04, 2015 | 32.91 | 33.22 | 32.80 | 33.20 | 1,302,312 | +0.17(+0.51%) |
Jun 03, 2015 | 32.98 | 33.13 | 32.80 | 33.03 | 801,070 | +0.08(+0.23%) |
Jun 02, 2015 | 32.73 | 33.14 | 32.56 | 32.96 | 793,908 | +0.06(+0.17%) |
Jun 01, 2015 | 32.97 | 33.08 | 32.71 | 32.90 | 756,231 | +0.02(+0.06%) |
May 29, 2015 | 33.17 | 33.21 | 32.84 | 32.88 | 995,345 | -0.20(-0.61%) |
May 28, 2015 | 32.73 | 33.10 | 32.55 | 33.08 | 2,018,637 | +0.19(+0.57%) |
May 27, 2015 | 32.64 | 32.91 | 32.36 | 32.89 | 882,835 | +0.30(+0.92%) |
May 26, 2015 | 32.80 | 32.91 | 32.56 | 32.59 | 703,164 | -0.25(-0.76%) |
May 22, 2015 | 32.98 | 32.84 | 32.84 | 32.84 | 627,101 | -0.19(-0.59%) |
May 21, 2015 | 32.94 | 33.14 | 32.86 | 33.04 | 623,584 | -0.06(-0.17%) |
May 20, 2015 | 33.21 | 33.21 | 32.92 | 33.10 | 1,061,724 | -0.07(-0.21%) |
May 19, 2015 | 33.08 | 33.32 | 32.96 | 33.16 | 1,024,719 | +0.24(+0.74%) |
May 18, 2015 | 32.66 | 33.01 | 32.78 | 32.92 | 1,104,296 | +0.15(+0.45%) |
May 15, 2015 | 33.05 | 33.10 | 32.63 | 32.78 | 3,161,855 | -0.13(-0.40%) |
May 14, 2015 | 32.31 | 32.96 | 32.23 | 32.91 | 1,319,488 | +0.78(+2.42%) |
May 13, 2015 | 32.32 | 32.55 | 32.02 | 32.13 | 1,337,402 | -0.10(-0.32%) |
May 12, 2015 | 32.32 | 32.50 | 32.07 | 32.23 | 1,048,176 | -0.31(-0.94%) |
May 11, 2015 | 32.29 | 32.87 | 32.18 | 32.54 | 1,896,194 | +0.17(+0.54%) |
May 08, 2015 | 32.43 | 32.82 | 32.32 | 32.36 | 1,246,422 | +0.18(+0.56%) |
May 07, 2015 | 31.69 | 32.28 | 31.59 | 32.18 | 1,452,390 | +0.54(+1.69%) |
May 06, 2015 | 31.76 | 31.93 | 31.50 | 31.65 | 1,921,110 | -0.13(-0.42%) |
May 05, 2015 | 32.12 | 32.32 | 31.76 | 31.78 | 1,401,425 | -0.33(-1.02%) |
May 04, 2015 | 31.94 | 32.29 | 31.85 | 32.11 | 2,043,170 | +0.19(+0.59%) |
May 01, 2015 | 29.58 | 32.14 | 29.58 | 31.92 | 3,561,025 | +2.39(+8.08%) |
Apr 30, 2015 | 30.03 | 30.23 | 29.44 | 29.53 | 2,271,413 | -0.53(-1.76%) |
Apr 29, 2015 | 30.49 | 30.55 | 30.04 | 30.06 | 812,033 | -0.51(-1.66%) |
Apr 28, 2015 | 30.28 | 30.63 | 30.02 | 30.57 | 1,283,375 | +0.17(+0.55%) |
Apr 27, 2015 | 30.93 | 30.93 | 30.33 | 30.40 | 757,508 | -0.41(-1.33%) |
Apr 24, 2015 | 30.63 | 30.87 | 30.40 | 30.81 | 957,956 | +0.15(+0.48%) |
Apr 23, 2015 | 30.70 | 30.78 | 30.44 | 30.67 | 839,200 | -0.15(-0.50%) |
Apr 22, 2015 | 30.83 | 30.93 | 30.61 | 30.82 | 834,226 | +0.00(+0.00%) |
Apr 21, 2015 | 30.95 | 31.02 | 30.62 | 30.82 | 1,300,071 | -0.02(-0.07%) |
Apr 20, 2015 | 30.47 | 30.86 | 30.47 | 30.84 | 1,119,832 | +0.57(+1.88%) |
Apr 17, 2015 | 30.62 | 30.70 | 30.21 | 30.27 | 1,194,424 | -0.61(-1.98%) |
Apr 16, 2015 | 31.26 | 31.29 | 30.83 | 30.88 | 956,231 | -0.51(-1.64%) |
Apr 15, 2015 | 31.50 | 31.73 | 31.40 | 31.40 | 931,807 | -0.06(-0.18%) |
Apr 14, 2015 | 31.18 | 31.47 | 30.96 | 31.45 | 927,522 | +0.24(+0.76%) |
Apr 13, 2015 | 31.41 | 31.51 | 31.20 | 31.22 | 1,105,973 | -0.26(-0.84%) |
Apr 10, 2015 | 31.77 | 31.77 | 31.41 | 31.48 | 1,021,043 | -0.23(-0.72%) |
Apr 09, 2015 | 31.94 | 32.07 | 31.62 | 31.71 | 1,240,904 | -0.26(-0.80%) |
Apr 08, 2015 | 31.78 | 32.02 | 31.66 | 31.97 | 1,111,515 | +0.19(+0.59%) |
Apr 07, 2015 | 31.86 | 32.02 | 31.75 | 31.78 | 934,723 | -0.08(-0.24%) |
Apr 06, 2015 | 31.78 | 32.04 | 31.74 | 31.86 | 1,452,005 | -0.08(-0.26%) |
Apr 02, 2015 | 31.77 | 31.94 | 31.94 | 31.94 | 841,216 | +0.22(+0.68%) |