Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 32.13 | 32.13 | 31.49 | 31.58 | 1,368,549 | -0.33(-1.04%) |
Jun 29, 2015 | 32.59 | 32.68 | 31.84 | 31.91 | 1,691,831 | -0.91(-2.76%) |
Jun 26, 2015 | 32.68 | 32.91 | 32.55 | 32.82 | 3,726,992 | +0.11(+0.33%) |
Jun 25, 2015 | 32.94 | 32.98 | 32.58 | 32.71 | 838,457 | -0.09(-0.27%) |
Jun 24, 2015 | 33.17 | 33.22 | 32.74 | 32.80 | 927,627 | -0.34(-1.03%) |
Jun 23, 2015 | 33.14 | 33.27 | 33.05 | 33.14 | 1,240,062 | +0.08(+0.24%) |
Jun 22, 2015 | 33.15 | 33.33 | 32.93 | 33.06 | 1,064,923 | +0.02(+0.06%) |
Jun 19, 2015 | 33.25 | 33.33 | 33.00 | 33.04 | 1,154,300 | -0.10(-0.29%) |
Jun 18, 2015 | 32.87 | 33.38 | 32.87 | 33.14 | 1,660,830 | +0.14(+0.41%) |
Jun 17, 2015 | 33.14 | 33.33 | 32.81 | 33.00 | 1,055,960 | -0.03(-0.09%) |
Jun 16, 2015 | 32.87 | 33.08 | 32.72 | 33.03 | 742,490 | +0.18(+0.53%) |
Jun 15, 2015 | 32.80 | 33.08 | 32.70 | 32.86 | 1,184,695 | -0.03(-0.09%) |
Jun 12, 2015 | 32.81 | 33.12 | 32.73 | 32.89 | 1,200,978 | -0.09(-0.27%) |
Jun 11, 2015 | 32.81 | 33.12 | 32.74 | 32.97 | 964,151 | +0.21(+0.65%) |
Jun 10, 2015 | 32.58 | 32.92 | 32.43 | 32.76 | 931,100 | +0.25(+0.78%) |
Jun 09, 2015 | 32.47 | 32.59 | 32.24 | 32.51 | 1,008,511 | +0.07(+0.21%) |
Jun 08, 2015 | 32.38 | 32.64 | 32.22 | 32.44 | 911,714 | +0.05(+0.15%) |
Jun 05, 2015 | 32.00 | 32.41 | 31.81 | 32.39 | 809,467 | +0.31(+0.97%) |
Jun 04, 2015 | 32.03 | 32.26 | 31.94 | 32.08 | 644,959 | -0.11(-0.33%) |
Jun 03, 2015 | 32.54 | 32.58 | 32.10 | 32.18 | 1,230,050 | -0.25(-0.78%) |
Jun 02, 2015 | 32.70 | 32.70 | 32.34 | 32.44 | 1,022,541 | -0.47(-1.42%) |
Jun 01, 2015 | 32.76 | 33.05 | 32.33 | 32.91 | 1,062,265 | +0.28(+0.87%) |
May 29, 2015 | 33.16 | 33.28 | 32.52 | 32.62 | 1,099,166 | -0.68(-2.05%) |
May 28, 2015 | 33.56 | 33.91 | 33.05 | 33.31 | 1,091,080 | -0.40(-1.19%) |
May 27, 2015 | 33.28 | 33.77 | 33.08 | 33.71 | 870,315 | +0.54(+1.62%) |
May 26, 2015 | 33.55 | 33.63 | 33.03 | 33.17 | 1,092,027 | -0.61(-1.82%) |
May 22, 2015 | 34.29 | 33.78 | 33.78 | 33.78 | 917,308 | -0.56(-1.62%) |
May 21, 2015 | 34.00 | 34.48 | 33.77 | 34.34 | 1,451,089 | +0.33(+0.97%) |
May 20, 2015 | 34.30 | 34.33 | 33.94 | 34.01 | 887,293 | -0.32(-0.94%) |
May 19, 2015 | 34.03 | 34.50 | 33.89 | 34.33 | 1,200,873 | +0.21(+0.63%) |
May 18, 2015 | 33.07 | 34.13 | 33.07 | 34.11 | 1,738,490 | +0.91(+2.73%) |
May 15, 2015 | 33.23 | 33.46 | 33.04 | 33.21 | 1,448,865 | +0.17(+0.50%) |
May 14, 2015 | 32.87 | 33.08 | 32.74 | 33.04 | 1,011,998 | +0.38(+1.16%) |
May 13, 2015 | 32.43 | 32.94 | 32.41 | 32.66 | 1,632,492 | +0.36(+1.12%) |
May 12, 2015 | 32.47 | 32.63 | 32.20 | 32.30 | 1,057,695 | -0.35(-1.07%) |
May 11, 2015 | 32.07 | 32.71 | 32.07 | 32.65 | 1,859,254 | +0.61(+1.92%) |
May 08, 2015 | 31.85 | 32.45 | 31.85 | 32.04 | 1,668,258 | +0.39(+1.23%) |
May 07, 2015 | 31.42 | 32.07 | 31.15 | 31.65 | 2,093,905 | +0.26(+0.84%) |
May 06, 2015 | 32.10 | 32.22 | 31.13 | 31.39 | 3,751,531 | -0.67(-2.10%) |
May 05, 2015 | 33.14 | 33.15 | 31.69 | 32.06 | 2,995,265 | -1.23(-3.69%) |
May 04, 2015 | 33.04 | 33.96 | 33.04 | 33.29 | 2,460,858 | -0.96(-2.82%) |
May 01, 2015 | 32.89 | 34.64 | 32.34 | 34.25 | 3,324,094 | +0.90(+2.69%) |
Apr 30, 2015 | 32.72 | 33.54 | 32.65 | 33.35 | 1,948,560 | +0.48(+1.45%) |
Apr 29, 2015 | 33.73 | 33.78 | 32.55 | 32.88 | 2,284,962 | -0.96(-2.82%) |
Apr 28, 2015 | 33.40 | 33.89 | 33.20 | 33.83 | 1,822,139 | +0.35(+1.05%) |
Apr 27, 2015 | 34.01 | 34.26 | 33.44 | 33.48 | 1,534,749 | -0.43(-1.26%) |
Apr 24, 2015 | 34.18 | 34.41 | 33.89 | 33.91 | 1,004,421 | -0.29(-0.85%) |
Apr 23, 2015 | 34.02 | 34.45 | 34.00 | 34.20 | 868,313 | +0.02(+0.06%) |
Apr 22, 2015 | 34.26 | 34.43 | 34.09 | 34.18 | 455,131 | -0.08(-0.23%) |
Apr 21, 2015 | 33.92 | 34.44 | 33.62 | 34.26 | 1,276,108 | +0.40(+1.18%) |
Apr 20, 2015 | 33.68 | 33.93 | 33.46 | 33.86 | 628,206 | +0.26(+0.78%) |
Apr 17, 2015 | 33.66 | 33.71 | 33.32 | 33.60 | 996,744 | -0.28(-0.83%) |
Apr 16, 2015 | 33.78 | 34.10 | 33.57 | 33.88 | 1,288,960 | -0.04(-0.11%) |
Apr 15, 2015 | 34.88 | 34.99 | 33.33 | 33.92 | 2,637,543 | -0.78(-2.25%) |
Apr 14, 2015 | 35.20 | 35.28 | 34.61 | 34.70 | 626,982 | -0.50(-1.41%) |
Apr 13, 2015 | 35.29 | 35.52 | 35.06 | 35.20 | 852,737 | +0.06(+0.17%) |
Apr 10, 2015 | 35.54 | 35.54 | 35.07 | 35.14 | 554,999 | -0.18(-0.50%) |
Apr 09, 2015 | 35.46 | 36.14 | 35.22 | 35.31 | 1,185,948 | -0.11(-0.30%) |
Apr 08, 2015 | 34.89 | 35.44 | 34.86 | 35.42 | 886,247 | +0.47(+1.34%) |
Apr 07, 2015 | 35.09 | 35.14 | 34.76 | 34.95 | 1,399,625 | -0.08(-0.22%) |
Apr 06, 2015 | 34.97 | 35.19 | 34.78 | 35.03 | 863,511 | -0.15(-0.42%) |
Apr 02, 2015 | 35.28 | 35.18 | 35.18 | 35.18 | 925,003 | -0.05(-0.14%) |