Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 33.49 | 33.52 | 33.16 | 33.45 | 1,666,954 | -0.26(-0.78%) |
Jun 29, 2015 | 34.15 | 34.31 | 33.71 | 33.71 | 1,072,646 | -0.91(-2.64%) |
Jun 26, 2015 | 34.60 | 34.72 | 34.45 | 34.62 | 674,904 | +0.01(+0.02%) |
Jun 25, 2015 | 34.82 | 34.82 | 34.53 | 34.62 | 388,825 | -0.13(-0.36%) |
Jun 24, 2015 | 35.03 | 35.11 | 34.70 | 34.75 | 512,220 | -0.05(-0.14%) |
Jun 23, 2015 | 34.96 | 34.99 | 34.74 | 34.79 | 882,187 | -0.21(-0.59%) |
Jun 22, 2015 | 34.93 | 35.14 | 34.82 | 35.00 | 471,111 | +0.25(+0.71%) |
Jun 19, 2015 | 34.79 | 34.91 | 34.71 | 34.75 | 616,992 | -0.08(-0.24%) |
Jun 18, 2015 | 34.56 | 34.97 | 34.55 | 34.84 | 704,022 | +0.60(+1.76%) |
Jun 17, 2015 | 33.95 | 34.29 | 33.85 | 34.24 | 546,173 | +0.41(+1.21%) |
Jun 16, 2015 | 33.86 | 34.08 | 33.75 | 33.83 | 2,604,015 | +0.94(+2.85%) |
Jun 15, 2015 | 32.91 | 32.99 | 32.80 | 32.89 | 683,947 | -0.03(-0.10%) |
Jun 12, 2015 | 32.74 | 32.95 | 32.62 | 32.93 | 527,890 | -0.04(-0.13%) |
Jun 11, 2015 | 33.00 | 33.14 | 32.90 | 32.97 | 500,102 | +0.09(+0.26%) |
Jun 10, 2015 | 32.66 | 33.07 | 32.62 | 32.88 | 423,769 | +0.42(+1.30%) |
Jun 09, 2015 | 32.48 | 32.54 | 32.20 | 32.46 | 501,080 | +0.12(+0.37%) |
Jun 08, 2015 | 32.36 | 32.46 | 32.21 | 32.34 | 1,437,156 | -0.01(-0.04%) |
Jun 05, 2015 | 32.67 | 32.70 | 32.35 | 32.35 | 841,935 | -0.94(-2.82%) |
Jun 04, 2015 | 33.33 | 33.59 | 33.23 | 33.29 | 487,141 | -0.17(-0.52%) |
Jun 03, 2015 | 33.63 | 33.76 | 33.41 | 33.46 | 613,170 | +0.11(+0.33%) |
Jun 02, 2015 | 33.34 | 33.43 | 33.15 | 33.35 | 2,355,792 | -0.47(-1.39%) |
Jun 01, 2015 | 34.23 | 34.21 | 33.64 | 33.82 | 1,077,944 | -0.39(-1.14%) |
May 29, 2015 | 34.55 | 34.59 | 33.98 | 34.21 | 664,227 | -0.74(-2.10%) |
May 28, 2015 | 34.93 | 35.00 | 34.76 | 34.95 | 624,219 | +0.11(+0.33%) |
May 27, 2015 | 34.52 | 34.86 | 34.44 | 34.83 | 1,471,504 | +0.45(+1.30%) |
May 26, 2015 | 34.62 | 34.62 | 34.21 | 34.38 | 448,890 | -0.28(-0.80%) |
May 22, 2015 | 35.02 | 34.66 | 34.66 | 34.66 | 426,235 | -0.47(-1.33%) |
May 21, 2015 | 35.05 | 35.26 | 34.94 | 35.13 | 519,780 | +0.13(+0.37%) |
May 20, 2015 | 34.89 | 35.12 | 34.89 | 35.00 | 403,408 | +0.15(+0.43%) |
May 19, 2015 | 34.87 | 34.98 | 34.79 | 34.85 | 381,067 | +0.07(+0.20%) |
May 18, 2015 | 34.67 | 34.91 | 34.66 | 34.78 | 475,082 | -0.39(-1.11%) |
May 15, 2015 | 34.90 | 35.17 | 34.84 | 35.17 | 574,818 | -0.10(-0.27%) |
May 14, 2015 | 35.07 | 35.27 | 34.97 | 35.26 | 508,404 | +0.53(+1.51%) |
May 13, 2015 | 34.78 | 34.89 | 34.61 | 34.74 | 554,413 | +0.19(+0.55%) |
May 12, 2015 | 34.24 | 34.62 | 34.21 | 34.55 | 830,660 | -0.19(-0.54%) |
May 11, 2015 | 34.78 | 34.96 | 34.70 | 34.74 | 779,314 | +0.05(+0.14%) |
May 08, 2015 | 34.56 | 34.83 | 34.53 | 34.69 | 595,357 | +0.74(+2.18%) |
May 07, 2015 | 33.48 | 33.96 | 33.46 | 33.95 | 1,114,108 | +0.19(+0.58%) |
May 06, 2015 | 33.85 | 33.86 | 33.59 | 33.75 | 564,701 | +0.34(+1.01%) |
May 05, 2015 | 33.82 | 33.86 | 33.27 | 33.41 | 1,003,419 | -0.90(-2.62%) |
May 04, 2015 | 34.05 | 34.31 | 34.04 | 34.31 | 298,843 | -0.05(-0.15%) |
May 01, 2015 | 34.03 | 34.37 | 33.92 | 34.37 | 1,055,325 | +0.34(+1.01%) |
Apr 30, 2015 | 34.03 | 34.24 | 33.97 | 34.02 | 804,238 | -0.30(-0.88%) |
Apr 29, 2015 | 34.64 | 34.74 | 34.22 | 34.33 | 823,578 | -0.59(-1.68%) |
Apr 28, 2015 | 34.53 | 34.91 | 34.42 | 34.91 | 699,045 | +0.03(+0.10%) |
Apr 27, 2015 | 35.10 | 35.12 | 34.86 | 34.88 | 413,603 | -0.11(-0.33%) |
Apr 24, 2015 | 34.82 | 35.14 | 34.76 | 34.99 | 564,530 | +0.08(+0.22%) |
Apr 23, 2015 | 34.71 | 35.01 | 34.63 | 34.92 | 541,953 | +0.13(+0.36%) |
Apr 22, 2015 | 34.74 | 34.92 | 34.52 | 34.79 | 1,158,521 | +0.10(+0.28%) |
Apr 21, 2015 | 34.84 | 34.96 | 34.64 | 34.69 | 683,397 | +0.16(+0.47%) |
Apr 20, 2015 | 34.62 | 34.71 | 34.50 | 34.53 | 641,886 | +0.03(+0.08%) |
Apr 17, 2015 | 34.48 | 34.53 | 34.34 | 34.50 | 894,996 | -0.05(-0.13%) |
Apr 16, 2015 | 34.32 | 34.68 | 34.21 | 34.54 | 1,264,753 | +0.85(+2.51%) |
Apr 15, 2015 | 33.82 | 33.94 | 33.67 | 33.70 | 887,488 | +0.04(+0.13%) |
Apr 14, 2015 | 33.49 | 33.75 | 33.37 | 33.65 | 654,392 | +0.49(+1.48%) |
Apr 13, 2015 | 33.18 | 33.30 | 33.09 | 33.16 | 790,321 | -0.41(-1.23%) |
Apr 10, 2015 | 33.19 | 33.71 | 33.16 | 33.58 | 752,054 | +0.38(+1.14%) |
Apr 09, 2015 | 33.27 | 33.28 | 33.06 | 33.20 | 515,404 | +0.14(+0.43%) |
Apr 08, 2015 | 33.44 | 33.48 | 32.99 | 33.06 | 705,569 | -0.15(-0.46%) |
Apr 07, 2015 | 33.37 | 33.51 | 33.16 | 33.21 | 723,434 | +0.19(+0.58%) |
Apr 06, 2015 | 32.89 | 33.32 | 32.86 | 33.02 | 736,749 | +0.16(+0.49%) |
Apr 02, 2015 | 32.68 | 32.86 | 32.86 | 32.86 | 663,464 | +0.38(+1.16%) |