Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.71 | 36.18 | 35.28 | 35.33 | 5,033,366 | -0.27(-0.75%) |
Jun 29, 2015 | 35.87 | 36.12 | 35.56 | 35.59 | 4,328,168 | -0.54(-1.49%) |
Jun 26, 2015 | 37.00 | 37.16 | 36.00 | 36.13 | 5,267,215 | -0.87(-2.35%) |
Jun 25, 2015 | 37.37 | 37.30 | 36.92 | 37.00 | 5,232,619 | -0.30(-0.80%) |
Jun 24, 2015 | 36.53 | 37.35 | 36.36 | 37.30 | 7,402,384 | +0.79(+2.16%) |
Jun 23, 2015 | 35.88 | 36.54 | 35.76 | 36.51 | 5,694,421 | +0.69(+1.92%) |
Jun 22, 2015 | 35.84 | 36.14 | 35.54 | 35.82 | 3,485,909 | +0.17(+0.49%) |
Jun 19, 2015 | 35.23 | 35.74 | 35.22 | 35.65 | 5,409,632 | +0.59(+1.68%) |
Jun 18, 2015 | 35.06 | 35.17 | 35.03 | 35.06 | 3,067,306 | +0.08(+0.24%) |
Jun 17, 2015 | 34.72 | 35.04 | 34.53 | 34.98 | 2,897,252 | +0.25(+0.72%) |
Jun 16, 2015 | 34.51 | 34.80 | 34.40 | 34.73 | 2,809,594 | +0.22(+0.62%) |
Jun 15, 2015 | 34.31 | 34.82 | 34.24 | 34.51 | 4,526,090 | +0.05(+0.14%) |
Jun 12, 2015 | 34.12 | 34.50 | 34.06 | 34.46 | 3,000,025 | +0.22(+0.65%) |
Jun 11, 2015 | 34.31 | 34.40 | 34.11 | 34.24 | 4,757,593 | -0.07(-0.19%) |
Jun 10, 2015 | 34.14 | 34.35 | 33.90 | 34.31 | 4,018,810 | +0.20(+0.58%) |
Jun 09, 2015 | 33.81 | 34.44 | 33.73 | 34.11 | 4,525,356 | +0.36(+1.06%) |
Jun 08, 2015 | 33.97 | 34.16 | 33.74 | 33.75 | 3,513,742 | -0.17(-0.51%) |
Jun 05, 2015 | 34.22 | 34.27 | 33.81 | 33.92 | 3,174,491 | -0.35(-1.02%) |
Jun 04, 2015 | 34.60 | 34.84 | 34.21 | 34.27 | 3,285,132 | -0.33(-0.96%) |
Jun 03, 2015 | 35.04 | 35.18 | 34.59 | 34.60 | 3,763,866 | -0.42(-1.21%) |
Jun 02, 2015 | 34.99 | 35.06 | 34.55 | 35.03 | 3,343,915 | +0.04(+0.12%) |
Jun 01, 2015 | 35.24 | 35.42 | 34.69 | 34.99 | 2,895,650 | -0.19(-0.54%) |
May 29, 2015 | 35.16 | 35.40 | 35.16 | 35.18 | 4,248,645 | +0.08(+0.24%) |
May 28, 2015 | 35.32 | 35.34 | 34.86 | 35.09 | 4,382,114 | -0.23(-0.66%) |
May 27, 2015 | 35.68 | 35.85 | 35.19 | 35.33 | 4,812,481 | -0.34(-0.95%) |
May 26, 2015 | 35.51 | 35.72 | 35.32 | 35.66 | 3,833,839 | +0.16(+0.44%) |
May 22, 2015 | 35.95 | 35.51 | 35.51 | 35.51 | 3,132,683 | -0.45(-1.24%) |
May 21, 2015 | 35.97 | 36.21 | 35.65 | 35.95 | 5,324,437 | +0.06(+0.16%) |
May 20, 2015 | 35.55 | 36.18 | 35.52 | 35.90 | 6,617,513 | +0.38(+1.07%) |
May 19, 2015 | 34.92 | 35.77 | 34.91 | 35.52 | 6,244,635 | +0.64(+1.83%) |
May 18, 2015 | 34.59 | 35.11 | 34.56 | 34.88 | 4,157,382 | +0.07(+0.19%) |
May 15, 2015 | 34.47 | 35.02 | 34.31 | 34.81 | 4,211,167 | +0.32(+0.93%) |
May 14, 2015 | 34.23 | 34.66 | 34.23 | 34.49 | 4,026,001 | +0.50(+1.46%) |
May 13, 2015 | 33.86 | 34.27 | 33.85 | 33.99 | 4,325,420 | +0.17(+0.49%) |
May 12, 2015 | 33.89 | 34.20 | 33.37 | 33.83 | 5,353,902 | -0.37(-1.09%) |
May 11, 2015 | 34.10 | 34.37 | 33.99 | 34.20 | 3,225,907 | +0.09(+0.27%) |
May 08, 2015 | 33.70 | 34.18 | 33.64 | 34.11 | 5,672,135 | +0.72(+2.15%) |
May 07, 2015 | 33.36 | 33.56 | 33.07 | 33.39 | 2,970,630 | +0.03(+0.10%) |
May 06, 2015 | 33.49 | 33.73 | 33.08 | 33.36 | 5,061,420 | -0.26(-0.79%) |
May 05, 2015 | 33.94 | 34.27 | 33.61 | 33.62 | 6,470,690 | -0.35(-1.02%) |
May 04, 2015 | 33.69 | 34.48 | 33.62 | 33.97 | 9,168,306 | +0.50(+1.48%) |
May 01, 2015 | 32.70 | 33.50 | 32.52 | 33.47 | 6,982,357 | +0.82(+2.51%) |
Apr 30, 2015 | 32.41 | 32.81 | 32.28 | 32.65 | 5,742,660 | +0.24(+0.74%) |
Apr 29, 2015 | 32.49 | 32.58 | 32.24 | 32.41 | 3,845,544 | -0.08(-0.25%) |
Apr 28, 2015 | 32.25 | 32.60 | 32.03 | 32.50 | 3,906,745 | +0.34(+1.05%) |
Apr 27, 2015 | 32.08 | 32.32 | 32.05 | 32.16 | 3,479,825 | +0.21(+0.65%) |
Apr 24, 2015 | 31.69 | 32.12 | 31.63 | 31.95 | 3,845,178 | +0.30(+0.94%) |
Apr 23, 2015 | 31.49 | 31.86 | 31.32 | 31.65 | 3,207,868 | +0.09(+0.29%) |
Apr 22, 2015 | 31.75 | 31.75 | 31.03 | 31.56 | 4,717,525 | +0.06(+0.18%) |
Apr 21, 2015 | 31.59 | 31.73 | 30.78 | 31.51 | 8,154,911 | -0.31(-0.99%) |
Apr 20, 2015 | 32.34 | 32.45 | 31.81 | 31.82 | 4,050,744 | -0.45(-1.38%) |
Apr 17, 2015 | 32.27 | 32.47 | 32.07 | 32.27 | 2,641,691 | -0.25(-0.76%) |
Apr 16, 2015 | 32.72 | 32.94 | 32.47 | 32.51 | 2,999,368 | -0.21(-0.66%) |
Apr 15, 2015 | 33.02 | 33.07 | 32.70 | 32.73 | 3,088,682 | -0.26(-0.78%) |
Apr 14, 2015 | 32.27 | 33.03 | 32.19 | 32.99 | 3,200,986 | +0.56(+1.73%) |
Apr 13, 2015 | 32.47 | 32.89 | 32.41 | 32.42 | 2,889,693 | -0.13(-0.41%) |
Apr 10, 2015 | 31.96 | 32.63 | 31.93 | 32.56 | 3,498,592 | +0.59(+1.84%) |
Apr 09, 2015 | 32.04 | 32.05 | 31.71 | 31.97 | 6,489,275 | +0.02(+0.05%) |
Apr 08, 2015 | 32.24 | 32.35 | 31.83 | 31.95 | 3,731,325 | -0.34(-1.05%) |
Apr 07, 2015 | 32.27 | 32.49 | 32.16 | 32.29 | 3,566,336 | +0.12(+0.39%) |
Apr 06, 2015 | 31.82 | 32.28 | 31.70 | 32.17 | 2,819,145 | +0.23(+0.72%) |
Apr 02, 2015 | 31.66 | 31.94 | 31.94 | 31.94 | 4,237,312 | +0.19(+0.60%) |