Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 32.87 | 32.89 | 32.66 | 32.77 | 74,071,208 | +0.48(+1.49%) |
Jun 29, 2015 | 32.50 | 32.62 | 32.28 | 32.29 | 72,069,400 | -0.74(-2.23%) |
Jun 26, 2015 | 33.04 | 33.21 | 32.99 | 33.03 | 41,978,176 | -0.31(-0.94%) |
Jun 25, 2015 | 33.50 | 33.52 | 33.32 | 33.34 | 40,699,496 | -0.11(-0.34%) |
Jun 24, 2015 | 33.66 | 33.72 | 33.46 | 33.46 | 68,338,648 | -0.24(-0.71%) |
Jun 23, 2015 | 33.50 | 33.71 | 33.49 | 33.69 | 49,425,472 | +0.33(+0.98%) |
Jun 22, 2015 | 33.46 | 33.47 | 33.33 | 33.37 | 54,821,328 | +0.48(+1.45%) |
Jun 19, 2015 | 33.02 | 33.14 | 32.89 | 32.89 | 68,076,240 | -0.29(-0.87%) |
Jun 18, 2015 | 33.13 | 33.30 | 33.07 | 33.18 | 73,103,336 | +0.30(+0.92%) |
Jun 17, 2015 | 32.68 | 33.06 | 32.50 | 32.87 | 85,873,328 | +0.20(+0.60%) |
Jun 16, 2015 | 32.55 | 32.73 | 32.49 | 32.68 | 40,932,112 | +0.01(+0.03%) |
Jun 15, 2015 | 32.64 | 32.67 | 32.57 | 32.67 | 41,530,276 | -0.37(-1.12%) |
Jun 12, 2015 | 33.05 | 33.08 | 32.94 | 33.04 | 49,908,724 | +0.00(+0.00%) |
Jun 11, 2015 | 33.12 | 33.13 | 32.95 | 33.04 | 41,178,204 | -0.16(-0.49%) |
Jun 10, 2015 | 33.04 | 33.24 | 33.02 | 33.20 | 78,960,792 | +0.48(+1.46%) |
Jun 09, 2015 | 32.79 | 32.82 | 32.68 | 32.73 | 40,661,972 | -0.20(-0.60%) |
Jun 08, 2015 | 32.98 | 33.02 | 32.89 | 32.92 | 41,422,080 | -0.01(-0.03%) |
Jun 05, 2015 | 32.82 | 33.10 | 32.76 | 32.93 | 63,315,176 | -0.15(-0.45%) |
Jun 04, 2015 | 33.29 | 33.40 | 33.06 | 33.08 | 56,804,016 | -0.51(-1.52%) |
Jun 03, 2015 | 33.61 | 33.71 | 33.51 | 33.59 | 47,857,024 | -0.17(-0.51%) |
Jun 02, 2015 | 33.60 | 33.91 | 33.55 | 33.76 | 51,560,108 | +0.13(+0.39%) |
Jun 01, 2015 | 33.78 | 33.79 | 33.55 | 33.63 | 63,956,872 | -0.13(-0.39%) |
May 29, 2015 | 34.03 | 34.06 | 33.72 | 33.76 | 72,425,176 | -0.33(-0.96%) |
May 28, 2015 | 34.01 | 34.13 | 33.89 | 34.09 | 51,995,408 | -0.45(-1.31%) |
May 27, 2015 | 34.26 | 34.56 | 34.20 | 34.54 | 43,196,076 | +0.01(+0.02%) |
May 26, 2015 | 34.87 | 34.87 | 34.43 | 34.53 | 62,128,636 | -0.56(-1.59%) |
May 22, 2015 | 35.16 | 35.09 | 35.09 | 35.09 | 46,170,828 | +0.11(+0.33%) |
May 21, 2015 | 34.84 | 35.00 | 34.79 | 34.98 | 33,587,268 | -0.12(-0.35%) |
May 20, 2015 | 35.05 | 35.20 | 34.93 | 35.10 | 45,869,064 | -0.02(-0.07%) |
May 19, 2015 | 35.15 | 35.17 | 35.06 | 35.12 | 39,055,664 | +0.06(+0.16%) |
May 18, 2015 | 35.23 | 35.25 | 35.05 | 35.07 | 43,452,652 | -0.36(-1.02%) |
May 15, 2015 | 35.13 | 35.44 | 35.05 | 35.43 | 49,865,824 | +0.27(+0.77%) |
May 14, 2015 | 35.05 | 35.21 | 35.00 | 35.16 | 45,152,264 | +0.34(+0.99%) |
May 13, 2015 | 35.07 | 35.13 | 34.79 | 34.81 | 50,125,476 | +0.07(+0.19%) |
May 12, 2015 | 34.59 | 34.84 | 34.56 | 34.75 | 46,810,924 | -0.11(-0.33%) |
May 11, 2015 | 35.16 | 35.21 | 34.83 | 34.86 | 42,271,260 | -0.34(-0.96%) |
May 08, 2015 | 35.16 | 35.36 | 35.05 | 35.20 | 69,210,272 | +0.44(+1.28%) |
May 07, 2015 | 34.60 | 34.76 | 34.53 | 34.75 | 54,014,764 | -0.05(-0.14%) |
May 06, 2015 | 35.29 | 35.32 | 34.74 | 34.80 | 63,871,624 | -0.44(-1.23%) |
May 05, 2015 | 35.46 | 35.51 | 35.23 | 35.24 | 47,183,436 | -0.39(-1.08%) |
May 04, 2015 | 35.44 | 35.68 | 35.41 | 35.62 | 38,140,008 | +0.21(+0.58%) |
May 01, 2015 | 35.38 | 35.51 | 35.20 | 35.42 | 54,723,532 | +0.21(+0.61%) |
Apr 30, 2015 | 35.46 | 35.47 | 35.20 | 35.21 | 119,766,104 | -0.54(-1.52%) |
Apr 29, 2015 | 35.84 | 35.94 | 35.65 | 35.75 | 55,727,132 | -0.45(-1.25%) |
Apr 28, 2015 | 36.16 | 36.28 | 36.04 | 36.20 | 39,513,256 | +0.06(+0.16%) |
Apr 27, 2015 | 36.14 | 36.22 | 36.07 | 36.14 | 50,935,404 | +0.14(+0.40%) |
Apr 24, 2015 | 36.02 | 36.04 | 35.94 | 36.00 | 53,628,784 | +0.13(+0.35%) |
Apr 23, 2015 | 35.52 | 35.95 | 35.50 | 35.87 | 39,044,320 | +0.26(+0.74%) |
Apr 22, 2015 | 35.47 | 35.64 | 35.38 | 35.61 | 35,653,216 | +0.38(+1.07%) |
Apr 21, 2015 | 35.02 | 35.39 | 35.21 | 35.23 | 40,570,608 | +0.21(+0.59%) |
Apr 20, 2015 | 35.02 | 35.13 | 34.99 | 35.02 | 35,092,204 | -0.03(-0.09%) |
Apr 17, 2015 | 34.93 | 35.11 | 34.85 | 35.06 | 93,406,152 | -0.62(-1.75%) |
Apr 16, 2015 | 35.50 | 35.89 | 35.44 | 35.68 | 67,060,412 | +0.28(+0.79%) |
Apr 15, 2015 | 35.15 | 35.42 | 35.08 | 35.40 | 49,030,280 | +0.25(+0.70%) |
Apr 14, 2015 | 35.08 | 35.23 | 34.93 | 35.16 | 51,888,224 | +0.16(+0.45%) |
Apr 13, 2015 | 35.27 | 35.39 | 34.98 | 35.00 | 67,028,044 | -0.21(-0.58%) |
Apr 10, 2015 | 35.02 | 35.21 | 35.00 | 35.21 | 60,777,112 | +0.02(+0.07%) |
Apr 09, 2015 | 35.04 | 35.20 | 34.92 | 35.18 | 63,492,880 | +0.34(+0.99%) |
Apr 08, 2015 | 34.91 | 34.97 | 34.64 | 34.84 | 79,197,864 | +0.71(+2.09%) |
Apr 07, 2015 | 34.22 | 34.32 | 34.11 | 34.12 | 40,534,480 | -0.17(-0.50%) |
Apr 06, 2015 | 34.18 | 34.48 | 34.15 | 34.29 | 66,598,380 | +0.44(+1.29%) |
Apr 02, 2015 | 33.65 | 33.86 | 33.86 | 33.86 | 75,990,216 | +0.50(+1.50%) |