Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 33.31 | 33.93 | 33.31 | 33.64 | 16,682,145 | +0.59(+1.79%) |
Jun 29, 2015 | 33.15 | 33.34 | 32.93 | 33.05 | 14,504,964 | -0.43(-1.30%) |
Jun 26, 2015 | 32.40 | 33.91 | 32.38 | 33.48 | 44,382,448 | +1.10(+3.38%) |
Jun 25, 2015 | 33.41 | 33.82 | 32.26 | 32.39 | 54,631,920 | -1.24(-3.70%) |
Jun 24, 2015 | 34.28 | 34.50 | 33.47 | 33.63 | 46,184,464 | -0.92(-2.66%) |
Jun 23, 2015 | 35.27 | 35.47 | 34.37 | 34.55 | 59,328,472 | -1.13(-3.15%) |
Jun 22, 2015 | 28.34 | 35.77 | 34.62 | 35.67 | 172,524,944 | +7.34(+25.90%) |
Jun 19, 2015 | 28.59 | 28.75 | 28.17 | 28.34 | 13,926,840 | -0.37(-1.29%) |
Jun 18, 2015 | 28.46 | 28.85 | 28.37 | 28.71 | 16,958,176 | +0.25(+0.87%) |
Jun 17, 2015 | 28.29 | 28.54 | 28.03 | 28.46 | 16,696,011 | +0.36(+1.29%) |
Jun 16, 2015 | 27.89 | 28.17 | 27.66 | 28.10 | 16,013,442 | +0.22(+0.80%) |
Jun 15, 2015 | 27.26 | 27.89 | 27.13 | 27.87 | 10,367,747 | +0.33(+1.19%) |
Jun 12, 2015 | 27.74 | 27.77 | 27.46 | 27.54 | 11,438,023 | -0.32(-1.16%) |
Jun 11, 2015 | 28.04 | 28.17 | 27.74 | 27.87 | 13,972,336 | -0.03(-0.11%) |
Jun 10, 2015 | 28.28 | 28.38 | 27.89 | 27.90 | 11,038,720 | +0.01(+0.02%) |
Jun 09, 2015 | 28.30 | 28.33 | 27.87 | 27.89 | 12,178,016 | -0.16(-0.56%) |
Jun 08, 2015 | 28.04 | 28.38 | 27.93 | 28.05 | 12,584,677 | -0.19(-0.68%) |
Jun 05, 2015 | 27.97 | 28.50 | 27.83 | 28.24 | 14,338,817 | +0.14(+0.52%) |
Jun 04, 2015 | 28.66 | 28.82 | 28.07 | 28.09 | 18,494,250 | -0.80(-2.78%) |
Jun 03, 2015 | 29.52 | 29.59 | 28.72 | 28.90 | 17,510,964 | -0.77(-2.60%) |
Jun 02, 2015 | 29.71 | 29.78 | 29.37 | 29.67 | 7,647,498 | -0.05(-0.16%) |
Jun 01, 2015 | 29.55 | 29.95 | 29.42 | 29.71 | 12,904,666 | +0.13(+0.43%) |
May 29, 2015 | 29.73 | 29.75 | 29.46 | 29.59 | 10,099,760 | -0.10(-0.35%) |
May 28, 2015 | 29.98 | 30.01 | 29.46 | 29.69 | 13,722,807 | -0.35(-1.16%) |
May 27, 2015 | 30.29 | 30.33 | 29.94 | 30.04 | 11,188,032 | -0.23(-0.75%) |
May 26, 2015 | 30.45 | 30.58 | 30.17 | 30.26 | 9,937,667 | -0.42(-1.36%) |
May 22, 2015 | 30.59 | 30.68 | 30.68 | 30.68 | 8,732,981 | -0.07(-0.23%) |
May 21, 2015 | 31.01 | 31.07 | 30.57 | 30.75 | 9,605,509 | -0.04(-0.13%) |
May 20, 2015 | 30.70 | 30.81 | 30.46 | 30.79 | 13,416,347 | +0.06(+0.19%) |
May 19, 2015 | 31.02 | 31.10 | 30.61 | 30.73 | 16,272,310 | -0.35(-1.14%) |
May 18, 2015 | 31.35 | 31.36 | 30.87 | 31.09 | 16,380,538 | -0.06(-0.20%) |
May 15, 2015 | 30.81 | 31.55 | 30.50 | 31.15 | 26,790,276 | +0.33(+1.07%) |
May 14, 2015 | 30.38 | 30.86 | 30.38 | 30.82 | 27,016,946 | +0.01(+0.04%) |
May 13, 2015 | 29.01 | 31.52 | 29.83 | 30.81 | 63,027,624 | +1.80(+6.21%) |
May 12, 2015 | 28.72 | 29.13 | 28.69 | 29.01 | 7,637,586 | +0.27(+0.93%) |
May 11, 2015 | 29.41 | 29.49 | 28.57 | 28.74 | 11,190,566 | -0.75(-2.55%) |
May 08, 2015 | 29.03 | 29.55 | 28.67 | 29.49 | 7,819,175 | +0.72(+2.50%) |
May 07, 2015 | 28.58 | 28.94 | 28.03 | 28.78 | 11,454,452 | +0.15(+0.53%) |
May 06, 2015 | 28.96 | 28.96 | 28.45 | 28.63 | 10,595,019 | -0.03(-0.12%) |
May 05, 2015 | 29.65 | 29.65 | 28.63 | 28.66 | 14,934,124 | -0.80(-2.73%) |
May 04, 2015 | 29.70 | 29.89 | 29.33 | 29.47 | 8,423,112 | -0.14(-0.47%) |
May 01, 2015 | 29.63 | 29.73 | 29.41 | 29.60 | 7,586,850 | -0.03(-0.12%) |
Apr 30, 2015 | 30.39 | 30.54 | 29.41 | 29.64 | 10,695,578 | -0.79(-2.59%) |
Apr 29, 2015 | 30.01 | 30.47 | 29.90 | 30.43 | 8,849,096 | +0.36(+1.21%) |
Apr 28, 2015 | 29.97 | 30.20 | 29.88 | 30.06 | 7,027,583 | +0.09(+0.29%) |
Apr 27, 2015 | 30.58 | 30.61 | 29.93 | 29.97 | 7,573,258 | -0.46(-1.52%) |
Apr 24, 2015 | 30.29 | 30.51 | 30.26 | 30.44 | 5,525,962 | +0.01(+0.04%) |
Apr 23, 2015 | 30.54 | 30.62 | 30.33 | 30.43 | 6,772,656 | -0.01(-0.02%) |
Apr 22, 2015 | 30.04 | 30.47 | 29.92 | 30.43 | 6,582,728 | +0.58(+1.96%) |
Apr 21, 2015 | 30.24 | 30.28 | 29.82 | 29.85 | 6,969,832 | -0.39(-1.28%) |
Apr 20, 2015 | 30.05 | 30.44 | 30.05 | 30.24 | 6,702,754 | +0.29(+0.97%) |
Apr 17, 2015 | 29.91 | 30.00 | 29.72 | 29.95 | 7,148,588 | -0.21(-0.69%) |
Apr 16, 2015 | 29.96 | 30.36 | 29.73 | 30.15 | 7,714,562 | +0.15(+0.50%) |
Apr 15, 2015 | 29.66 | 30.12 | 29.56 | 30.00 | 9,344,165 | +0.60(+2.03%) |
Apr 14, 2015 | 29.27 | 29.49 | 29.18 | 29.41 | 8,715,022 | +0.27(+0.93%) |
Apr 13, 2015 | 29.59 | 29.67 | 29.12 | 29.14 | 5,836,580 | -0.32(-1.10%) |
Apr 10, 2015 | 29.41 | 29.48 | 29.30 | 29.46 | 5,312,343 | +0.09(+0.32%) |
Apr 09, 2015 | 29.25 | 29.50 | 29.13 | 29.37 | 6,190,566 | +0.25(+0.86%) |
Apr 08, 2015 | 29.27 | 29.38 | 28.99 | 29.12 | 4,325,981 | -0.14(-0.48%) |
Apr 07, 2015 | 29.05 | 29.41 | 29.01 | 29.26 | 6,757,224 | +0.13(+0.46%) |
Apr 06, 2015 | 29.40 | 29.40 | 29.09 | 29.12 | 8,066,620 | +0.00(+0.00%) |
Apr 02, 2015 | 28.81 | 29.12 | 29.12 | 29.12 | 5,528,147 | +0.14(+0.50%) |