Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.96 | 36.10 | 35.34 | 35.51 | 6,298,259 | +0.00(+0.00%) |
Jun 29, 2015 | 36.00 | 36.27 | 35.45 | 35.51 | 7,413,802 | -0.96(-2.65%) |
Jun 26, 2015 | 36.55 | 36.68 | 36.36 | 36.47 | 4,602,533 | +0.14(+0.40%) |
Jun 25, 2015 | 36.35 | 36.59 | 36.14 | 36.33 | 5,140,420 | +0.03(+0.09%) |
Jun 24, 2015 | 36.31 | 36.57 | 36.22 | 36.30 | 3,499,515 | -0.18(-0.51%) |
Jun 23, 2015 | 36.14 | 36.53 | 36.14 | 36.48 | 6,651,403 | +0.39(+1.09%) |
Jun 22, 2015 | 36.01 | 36.13 | 35.93 | 36.09 | 5,087,366 | +0.45(+1.26%) |
Jun 19, 2015 | 35.57 | 35.77 | 35.56 | 35.64 | 5,657,903 | -0.07(-0.20%) |
Jun 18, 2015 | 35.54 | 35.79 | 35.18 | 35.71 | 9,212,414 | +0.30(+0.84%) |
Jun 17, 2015 | 36.16 | 36.24 | 35.31 | 35.41 | 12,124,361 | -0.62(-1.71%) |
Jun 16, 2015 | 35.60 | 36.03 | 35.51 | 36.03 | 6,248,558 | +0.38(+1.08%) |
Jun 15, 2015 | 35.40 | 35.85 | 35.20 | 35.64 | 5,205,540 | -0.13(-0.36%) |
Jun 12, 2015 | 35.70 | 35.84 | 35.60 | 35.77 | 4,208,917 | -0.06(-0.16%) |
Jun 11, 2015 | 35.88 | 35.92 | 35.53 | 35.83 | 8,486,467 | -0.02(-0.04%) |
Jun 10, 2015 | 35.57 | 36.01 | 35.44 | 35.84 | 7,007,888 | +0.51(+1.45%) |
Jun 09, 2015 | 34.99 | 35.48 | 34.79 | 35.33 | 6,857,274 | +0.38(+1.08%) |
Jun 08, 2015 | 34.94 | 35.16 | 34.92 | 34.96 | 6,173,695 | +0.01(+0.02%) |
Jun 05, 2015 | 34.65 | 34.95 | 34.43 | 34.95 | 8,387,834 | +0.65(+1.89%) |
Jun 04, 2015 | 34.49 | 34.57 | 34.16 | 34.30 | 4,132,402 | -0.30(-0.88%) |
Jun 03, 2015 | 34.27 | 34.65 | 34.16 | 34.60 | 7,755,088 | +0.57(+1.67%) |
Jun 02, 2015 | 33.64 | 34.16 | 33.56 | 34.03 | 5,280,968 | +0.43(+1.29%) |
Jun 01, 2015 | 33.87 | 34.01 | 33.38 | 33.60 | 4,314,209 | -0.14(-0.43%) |
May 29, 2015 | 33.99 | 34.06 | 33.55 | 33.75 | 4,081,842 | -0.30(-0.89%) |
May 28, 2015 | 33.95 | 34.05 | 33.79 | 34.05 | 3,426,468 | +0.02(+0.07%) |
May 27, 2015 | 33.76 | 34.04 | 33.51 | 34.03 | 4,000,720 | +0.42(+1.24%) |
May 26, 2015 | 33.77 | 33.78 | 33.35 | 33.61 | 4,704,078 | -0.22(-0.64%) |
May 22, 2015 | 34.07 | 33.83 | 33.83 | 33.83 | 2,687,278 | -0.19(-0.56%) |
May 21, 2015 | 34.06 | 34.22 | 33.85 | 34.02 | 3,225,869 | -0.11(-0.33%) |
May 20, 2015 | 34.30 | 34.36 | 33.93 | 34.13 | 6,384,726 | -0.18(-0.51%) |
May 19, 2015 | 34.03 | 34.31 | 34.03 | 34.31 | 6,815,831 | +0.37(+1.09%) |
May 18, 2015 | 33.56 | 33.97 | 33.35 | 33.94 | 4,678,532 | +0.56(+1.68%) |
May 15, 2015 | 33.70 | 33.80 | 33.16 | 33.38 | 6,292,633 | -0.47(-1.40%) |
May 14, 2015 | 33.82 | 33.85 | 33.65 | 33.85 | 6,911,301 | +0.18(+0.52%) |
May 13, 2015 | 33.58 | 33.74 | 33.35 | 33.67 | 4,557,060 | +0.13(+0.38%) |
May 12, 2015 | 33.43 | 33.66 | 33.05 | 33.55 | 6,893,033 | +0.10(+0.29%) |
May 11, 2015 | 33.27 | 33.53 | 33.12 | 33.45 | 4,540,274 | +0.25(+0.75%) |
May 08, 2015 | 33.13 | 33.27 | 32.91 | 33.20 | 3,763,464 | +0.18(+0.53%) |
May 07, 2015 | 32.97 | 33.23 | 32.83 | 33.03 | 2,972,112 | -0.10(-0.31%) |
May 06, 2015 | 33.10 | 33.15 | 32.73 | 33.13 | 4,825,551 | +0.22(+0.66%) |
May 05, 2015 | 32.99 | 33.23 | 32.78 | 32.91 | 4,992,788 | -0.13(-0.39%) |
May 04, 2015 | 32.67 | 33.12 | 32.67 | 33.04 | 3,029,557 | +0.37(+1.13%) |
May 01, 2015 | 33.07 | 33.16 | 32.59 | 32.67 | 4,354,930 | -0.25(-0.75%) |
Apr 30, 2015 | 33.25 | 33.38 | 32.83 | 32.92 | 7,046,159 | -0.34(-1.01%) |
Apr 29, 2015 | 33.11 | 33.53 | 33.05 | 33.26 | 7,711,291 | +0.12(+0.36%) |
Apr 28, 2015 | 32.60 | 33.17 | 32.59 | 33.14 | 5,147,323 | +0.46(+1.40%) |
Apr 27, 2015 | 33.01 | 33.22 | 32.46 | 32.68 | 3,923,847 | -0.24(-0.73%) |
Apr 24, 2015 | 33.16 | 33.27 | 32.83 | 32.92 | 3,529,804 | -0.29(-0.87%) |
Apr 23, 2015 | 33.11 | 33.32 | 33.01 | 33.21 | 2,242,637 | -0.07(-0.22%) |
Apr 22, 2015 | 33.10 | 33.38 | 32.75 | 33.28 | 5,635,429 | +0.23(+0.70%) |
Apr 21, 2015 | 33.21 | 33.34 | 32.98 | 33.05 | 3,266,921 | -0.01(-0.02%) |
Apr 20, 2015 | 33.06 | 33.29 | 32.83 | 33.06 | 2,891,360 | +0.22(+0.68%) |
Apr 17, 2015 | 33.31 | 33.31 | 32.74 | 32.83 | 5,111,865 | -0.58(-1.75%) |
Apr 16, 2015 | 33.43 | 33.54 | 33.05 | 33.42 | 4,497,398 | -0.01(-0.02%) |
Apr 15, 2015 | 33.00 | 33.59 | 32.91 | 33.43 | 6,374,944 | +0.45(+1.36%) |
Apr 14, 2015 | 33.01 | 33.10 | 32.71 | 32.98 | 5,907,209 | -0.18(-0.53%) |
Apr 13, 2015 | 32.86 | 33.22 | 32.61 | 33.15 | 3,357,101 | +0.33(+1.00%) |
Apr 10, 2015 | 32.76 | 32.87 | 32.59 | 32.83 | 3,137,180 | +0.06(+0.20%) |
Apr 09, 2015 | 32.79 | 32.85 | 32.44 | 32.76 | 3,511,371 | -0.05(-0.15%) |
Apr 08, 2015 | 32.75 | 32.97 | 32.67 | 32.81 | 3,231,351 | +0.06(+0.20%) |
Apr 07, 2015 | 32.63 | 32.97 | 32.58 | 32.75 | 1,998,311 | +0.06(+0.17%) |
Apr 06, 2015 | 32.46 | 32.85 | 32.18 | 32.69 | 4,627,450 | -0.15(-0.46%) |
Apr 02, 2015 | 32.62 | 32.84 | 32.84 | 32.84 | 2,624,716 | +0.18(+0.56%) |