Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.11 | 35.56 | 34.68 | 34.72 | 5,120,425 | -0.26(-0.75%) |
Jun 29, 2015 | 35.26 | 35.51 | 34.95 | 34.99 | 4,403,030 | -0.53(-1.49%) |
Jun 26, 2015 | 36.37 | 36.53 | 35.39 | 35.51 | 5,358,319 | -0.86(-2.35%) |
Jun 25, 2015 | 36.74 | 36.66 | 36.29 | 36.37 | 5,323,124 | -0.29(-0.80%) |
Jun 24, 2015 | 35.91 | 36.71 | 35.74 | 36.66 | 7,530,419 | +0.77(+2.16%) |
Jun 23, 2015 | 35.27 | 35.92 | 35.15 | 35.89 | 5,792,914 | +0.68(+1.92%) |
Jun 22, 2015 | 35.23 | 35.52 | 34.93 | 35.21 | 3,546,202 | +0.17(+0.49%) |
Jun 19, 2015 | 34.63 | 35.13 | 34.62 | 35.04 | 5,503,199 | +0.58(+1.68%) |
Jun 18, 2015 | 34.46 | 34.57 | 34.43 | 34.46 | 3,120,359 | +0.08(+0.24%) |
Jun 17, 2015 | 34.13 | 34.44 | 33.94 | 34.38 | 2,947,364 | +0.24(+0.72%) |
Jun 16, 2015 | 33.93 | 34.21 | 33.81 | 34.14 | 2,858,190 | +0.21(+0.62%) |
Jun 15, 2015 | 33.72 | 34.23 | 33.66 | 33.93 | 4,604,374 | +0.05(+0.14%) |
Jun 12, 2015 | 33.54 | 33.92 | 33.48 | 33.88 | 3,051,914 | +0.22(+0.65%) |
Jun 11, 2015 | 33.72 | 33.81 | 33.53 | 33.66 | 4,839,882 | -0.07(-0.19%) |
Jun 10, 2015 | 33.56 | 33.76 | 33.32 | 33.72 | 4,088,321 | +0.20(+0.58%) |
Jun 09, 2015 | 33.23 | 33.85 | 33.16 | 33.53 | 4,603,628 | +0.35(+1.06%) |
Jun 08, 2015 | 33.39 | 33.58 | 33.17 | 33.18 | 3,574,517 | -0.17(-0.51%) |
Jun 05, 2015 | 33.64 | 33.69 | 33.23 | 33.35 | 3,229,398 | -0.34(-1.02%) |
Jun 04, 2015 | 34.02 | 34.25 | 33.62 | 33.69 | 3,341,953 | -0.33(-0.96%) |
Jun 03, 2015 | 34.45 | 34.58 | 34.00 | 34.02 | 3,828,967 | -0.42(-1.21%) |
Jun 02, 2015 | 34.40 | 34.46 | 33.96 | 34.43 | 3,401,752 | +0.04(+0.12%) |
Jun 01, 2015 | 34.64 | 34.82 | 34.10 | 34.39 | 2,945,734 | -0.19(-0.54%) |
May 29, 2015 | 34.56 | 34.80 | 34.56 | 34.58 | 4,322,131 | +0.08(+0.24%) |
May 28, 2015 | 34.72 | 34.74 | 34.26 | 34.50 | 4,457,909 | -0.23(-0.66%) |
May 27, 2015 | 35.07 | 35.24 | 34.59 | 34.72 | 4,895,720 | -0.33(-0.95%) |
May 26, 2015 | 34.90 | 35.11 | 34.72 | 35.06 | 3,900,151 | +0.15(+0.44%) |
May 22, 2015 | 35.34 | 34.90 | 34.90 | 34.90 | 3,186,868 | -0.44(-1.24%) |
May 21, 2015 | 35.36 | 35.59 | 35.04 | 35.34 | 5,416,531 | +0.06(+0.16%) |
May 20, 2015 | 34.94 | 35.56 | 34.92 | 35.29 | 6,731,973 | +0.37(+1.07%) |
May 19, 2015 | 34.33 | 35.16 | 34.32 | 34.91 | 6,352,646 | +0.63(+1.82%) |
May 18, 2015 | 34.00 | 34.51 | 33.97 | 34.29 | 4,229,291 | +0.07(+0.19%) |
May 15, 2015 | 33.89 | 34.42 | 33.72 | 34.22 | 4,284,006 | +0.32(+0.94%) |
May 14, 2015 | 33.65 | 34.07 | 33.64 | 33.90 | 4,095,637 | +0.49(+1.46%) |
May 13, 2015 | 33.29 | 33.68 | 33.28 | 33.42 | 4,400,234 | +0.16(+0.49%) |
May 12, 2015 | 33.32 | 33.62 | 32.81 | 33.25 | 5,446,506 | -0.37(-1.09%) |
May 11, 2015 | 33.52 | 33.78 | 33.41 | 33.62 | 3,281,704 | +0.09(+0.27%) |
May 08, 2015 | 33.13 | 33.59 | 33.07 | 33.53 | 5,770,243 | +0.71(+2.15%) |
May 07, 2015 | 32.79 | 32.99 | 32.51 | 32.82 | 3,022,012 | +0.03(+0.10%) |
May 06, 2015 | 32.92 | 33.16 | 32.52 | 32.79 | 5,148,965 | -0.26(-0.79%) |
May 05, 2015 | 33.37 | 33.68 | 33.04 | 33.05 | 6,582,610 | -0.34(-1.02%) |
May 04, 2015 | 33.12 | 33.90 | 33.05 | 33.39 | 9,326,886 | +0.49(+1.48%) |
May 01, 2015 | 32.15 | 32.93 | 31.97 | 32.90 | 7,103,128 | +0.80(+2.51%) |
Apr 30, 2015 | 31.86 | 32.25 | 31.73 | 32.10 | 5,841,988 | +0.24(+0.74%) |
Apr 29, 2015 | 31.94 | 32.03 | 31.69 | 31.86 | 3,912,058 | -0.08(-0.25%) |
Apr 28, 2015 | 31.70 | 32.04 | 31.49 | 31.95 | 3,974,318 | +0.33(+1.05%) |
Apr 27, 2015 | 31.54 | 31.77 | 31.51 | 31.61 | 3,540,014 | +0.20(+0.65%) |
Apr 24, 2015 | 31.15 | 31.57 | 31.09 | 31.41 | 3,911,687 | +0.29(+0.94%) |
Apr 23, 2015 | 30.95 | 31.32 | 30.78 | 31.12 | 3,263,352 | +0.09(+0.29%) |
Apr 22, 2015 | 31.21 | 31.21 | 30.50 | 31.03 | 4,799,122 | +0.06(+0.18%) |
Apr 21, 2015 | 31.05 | 31.19 | 30.26 | 30.97 | 8,295,962 | -0.31(-0.99%) |
Apr 20, 2015 | 31.79 | 31.90 | 31.27 | 31.28 | 4,120,808 | -0.44(-1.38%) |
Apr 17, 2015 | 31.72 | 31.92 | 31.52 | 31.72 | 2,687,383 | -0.24(-0.76%) |
Apr 16, 2015 | 32.16 | 32.38 | 31.92 | 31.96 | 3,051,247 | -0.21(-0.66%) |
Apr 15, 2015 | 32.46 | 32.51 | 32.14 | 32.17 | 3,142,106 | -0.25(-0.78%) |
Apr 14, 2015 | 31.73 | 32.47 | 31.64 | 32.42 | 3,256,352 | +0.55(+1.73%) |
Apr 13, 2015 | 31.92 | 32.33 | 31.86 | 31.87 | 2,939,675 | -0.13(-0.41%) |
Apr 10, 2015 | 31.42 | 32.08 | 31.38 | 32.00 | 3,559,106 | +0.58(+1.84%) |
Apr 09, 2015 | 31.50 | 31.51 | 31.17 | 31.43 | 6,601,516 | +0.02(+0.05%) |
Apr 08, 2015 | 31.69 | 31.80 | 31.29 | 31.41 | 3,795,864 | -0.33(-1.05%) |
Apr 07, 2015 | 31.72 | 31.94 | 31.61 | 31.74 | 3,628,021 | +0.12(+0.39%) |
Apr 06, 2015 | 31.28 | 31.73 | 31.16 | 31.62 | 2,867,907 | +0.23(+0.72%) |
Apr 02, 2015 | 31.12 | 31.39 | 31.39 | 31.39 | 4,310,603 | +0.19(+0.60%) |