Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.63 | 34.64 | 33.58 | 33.89 | 2,559,017 | -0.21(-0.62%) |
Jun 29, 2015 | 34.33 | 34.61 | 34.00 | 34.10 | 2,648,591 | -1.40(-3.93%) |
Jun 26, 2015 | 35.73 | 35.85 | 35.33 | 35.49 | 1,458,135 | +0.27(+0.76%) |
Jun 25, 2015 | 35.37 | 35.45 | 35.04 | 35.23 | 1,698,037 | -0.10(-0.29%) |
Jun 24, 2015 | 35.35 | 35.52 | 35.19 | 35.33 | 7,430,390 | +0.29(+0.84%) |
Jun 23, 2015 | 35.29 | 35.33 | 35.03 | 35.03 | 3,255,390 | +0.14(+0.39%) |
Jun 22, 2015 | 34.93 | 35.47 | 34.80 | 34.90 | 2,405,515 | +1.33(+3.95%) |
Jun 19, 2015 | 33.66 | 33.77 | 33.46 | 33.57 | 4,669,613 | -0.04(-0.12%) |
Jun 18, 2015 | 33.39 | 34.19 | 33.37 | 33.61 | 3,201,130 | +0.22(+0.66%) |
Jun 17, 2015 | 33.41 | 33.46 | 33.00 | 33.39 | 3,752,522 | -0.28(-0.83%) |
Jun 16, 2015 | 33.66 | 33.80 | 33.52 | 33.67 | 1,639,146 | -0.15(-0.45%) |
Jun 15, 2015 | 33.71 | 33.84 | 33.52 | 33.82 | 5,116,211 | -0.79(-2.29%) |
Jun 12, 2015 | 34.26 | 34.62 | 34.05 | 34.62 | 6,024,403 | -0.39(-1.11%) |
Jun 11, 2015 | 34.89 | 35.17 | 34.72 | 35.01 | 3,926,168 | +0.39(+1.13%) |
Jun 10, 2015 | 34.12 | 34.69 | 34.00 | 34.62 | 3,758,108 | +0.80(+2.37%) |
Jun 09, 2015 | 33.80 | 33.95 | 33.50 | 33.82 | 6,863,504 | -0.05(-0.14%) |
Jun 08, 2015 | 33.88 | 33.94 | 33.71 | 33.86 | 3,691,232 | -0.05(-0.14%) |
Jun 05, 2015 | 33.86 | 34.14 | 33.71 | 33.91 | 2,430,872 | -0.91(-2.61%) |
Jun 04, 2015 | 35.03 | 35.62 | 34.71 | 34.82 | 1,467,453 | -0.14(-0.39%) |
Jun 03, 2015 | 34.92 | 35.25 | 34.88 | 34.96 | 2,179,084 | +0.90(+2.65%) |
Jun 02, 2015 | 34.10 | 34.30 | 33.96 | 34.06 | 1,357,713 | +0.34(+0.99%) |
Jun 01, 2015 | 33.91 | 33.97 | 33.47 | 33.72 | 1,784,178 | -0.08(-0.24%) |
May 29, 2015 | 34.28 | 34.30 | 33.45 | 33.80 | 2,669,639 | -0.78(-2.26%) |
May 28, 2015 | 34.64 | 34.67 | 34.24 | 34.58 | 1,226,114 | -0.10(-0.28%) |
May 27, 2015 | 34.04 | 34.85 | 34.01 | 34.68 | 1,706,432 | +0.96(+2.84%) |
May 26, 2015 | 34.27 | 34.30 | 33.61 | 33.72 | 1,455,258 | -0.99(-2.84%) |
May 22, 2015 | 34.95 | 34.71 | 34.71 | 34.71 | 507,211 | -0.36(-1.01%) |
May 21, 2015 | 34.90 | 35.19 | 34.89 | 35.06 | 1,060,372 | +0.34(+0.99%) |
May 20, 2015 | 34.50 | 34.84 | 34.44 | 34.72 | 878,701 | -0.12(-0.33%) |
May 19, 2015 | 34.52 | 34.95 | 34.45 | 34.84 | 2,235,309 | +0.36(+1.03%) |
May 18, 2015 | 34.35 | 34.72 | 34.23 | 34.48 | 659,598 | -0.08(-0.24%) |
May 15, 2015 | 34.68 | 34.73 | 34.30 | 34.56 | 6,258,157 | -0.18(-0.53%) |
May 14, 2015 | 34.66 | 34.85 | 34.48 | 34.75 | 1,179,473 | +0.62(+1.80%) |
May 13, 2015 | 34.41 | 34.56 | 34.12 | 34.13 | 1,266,687 | +0.10(+0.30%) |
May 12, 2015 | 33.97 | 34.15 | 33.88 | 34.03 | 1,197,751 | +0.27(+0.79%) |
May 11, 2015 | 33.86 | 34.08 | 33.76 | 33.76 | 1,137,620 | -0.44(-1.28%) |
May 08, 2015 | 33.63 | 34.22 | 33.62 | 34.20 | 1,654,569 | +0.68(+2.04%) |
May 07, 2015 | 33.66 | 33.76 | 33.45 | 33.52 | 2,172,007 | -0.31(-0.93%) |
May 06, 2015 | 33.92 | 34.18 | 33.73 | 33.83 | 2,023,586 | +0.62(+1.87%) |
May 05, 2015 | 33.82 | 33.83 | 33.16 | 33.21 | 1,818,951 | -0.86(-2.53%) |
May 04, 2015 | 34.10 | 34.33 | 34.01 | 34.07 | 1,362,542 | +0.11(+0.31%) |
May 01, 2015 | 33.63 | 33.97 | 33.49 | 33.96 | 1,166,550 | +0.49(+1.46%) |
Apr 30, 2015 | 33.42 | 33.90 | 33.37 | 33.47 | 4,486,774 | -0.44(-1.29%) |
Apr 29, 2015 | 34.00 | 34.18 | 33.57 | 33.91 | 2,030,534 | -0.23(-0.68%) |
Apr 28, 2015 | 34.10 | 34.18 | 33.81 | 34.14 | 1,558,033 | -0.48(-1.38%) |
Apr 27, 2015 | 34.94 | 35.10 | 34.62 | 34.62 | 3,005,306 | +0.35(+1.02%) |
Apr 24, 2015 | 34.18 | 34.50 | 33.96 | 34.27 | 1,170,167 | -0.01(-0.02%) |
Apr 23, 2015 | 33.88 | 34.31 | 33.76 | 34.27 | 919,546 | +0.11(+0.33%) |
Apr 22, 2015 | 34.27 | 34.27 | 33.98 | 34.16 | 1,866,833 | +0.02(+0.06%) |
Apr 21, 2015 | 34.12 | 34.24 | 33.99 | 34.14 | 3,513,491 | +0.13(+0.37%) |
Apr 20, 2015 | 34.08 | 34.25 | 33.97 | 34.02 | 3,222,273 | -0.21(-0.60%) |
Apr 17, 2015 | 34.29 | 34.31 | 33.94 | 34.22 | 1,380,771 | -0.30(-0.88%) |
Apr 16, 2015 | 34.58 | 34.69 | 34.25 | 34.53 | 1,123,026 | -0.01(-0.04%) |
Apr 15, 2015 | 34.72 | 34.78 | 34.38 | 34.54 | 2,469,193 | +0.04(+0.12%) |
Apr 14, 2015 | 34.51 | 34.67 | 34.40 | 34.50 | 5,068,240 | +0.15(+0.44%) |
Apr 13, 2015 | 34.56 | 34.74 | 34.35 | 34.35 | 1,517,145 | -0.32(-0.92%) |
Apr 10, 2015 | 34.46 | 34.74 | 34.42 | 34.67 | 1,288,523 | +0.32(+0.93%) |
Apr 09, 2015 | 34.29 | 34.39 | 34.12 | 34.35 | 942,208 | +0.26(+0.76%) |
Apr 08, 2015 | 34.46 | 34.48 | 33.98 | 34.09 | 1,311,570 | -0.07(-0.21%) |
Apr 07, 2015 | 34.37 | 34.48 | 34.12 | 34.16 | 1,909,918 | +0.28(+0.82%) |
Apr 06, 2015 | 33.94 | 34.26 | 33.88 | 33.88 | 1,672,026 | +0.08(+0.23%) |
Apr 02, 2015 | 33.67 | 33.80 | 33.80 | 33.80 | 4,755,053 | +0.74(+2.24%) |