Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 31.24 | 31.35 | 30.71 | 30.84 | 5,293,538 | -0.07(-0.23%) |
Jun 29, 2015 | 31.16 | 31.27 | 30.89 | 30.91 | 6,540,795 | -0.36(-1.14%) |
Jun 26, 2015 | 31.49 | 31.58 | 31.25 | 31.27 | 13,041,079 | -0.08(-0.25%) |
Jun 25, 2015 | 31.82 | 31.90 | 31.34 | 31.34 | 6,809,856 | -0.47(-1.47%) |
Jun 24, 2015 | 31.94 | 32.26 | 31.78 | 31.81 | 4,511,841 | -0.14(-0.43%) |
Jun 23, 2015 | 32.26 | 32.44 | 31.87 | 31.95 | 5,520,972 | -0.24(-0.75%) |
Jun 22, 2015 | 31.98 | 32.68 | 31.56 | 32.19 | 12,919,151 | -0.95(-2.87%) |
Jun 19, 2015 | 33.01 | 33.58 | 33.01 | 33.14 | 5,630,932 | +0.06(+0.20%) |
Jun 18, 2015 | 33.14 | 33.30 | 32.91 | 33.07 | 3,854,442 | +0.08(+0.24%) |
Jun 17, 2015 | 32.80 | 33.07 | 32.66 | 33.00 | 3,586,601 | +0.25(+0.75%) |
Jun 16, 2015 | 32.81 | 32.97 | 32.59 | 32.75 | 3,475,467 | -0.02(-0.06%) |
Jun 15, 2015 | 32.88 | 32.96 | 32.67 | 32.77 | 2,965,513 | -0.38(-1.13%) |
Jun 12, 2015 | 33.31 | 33.43 | 33.14 | 33.14 | 3,137,133 | -0.26(-0.78%) |
Jun 11, 2015 | 33.02 | 33.53 | 32.98 | 33.40 | 4,708,010 | +0.42(+1.28%) |
Jun 10, 2015 | 32.87 | 33.18 | 32.74 | 32.98 | 4,973,442 | +0.35(+1.07%) |
Jun 09, 2015 | 32.63 | 32.87 | 32.59 | 32.63 | 4,089,181 | -0.11(-0.34%) |
Jun 08, 2015 | 32.98 | 33.13 | 32.72 | 32.74 | 4,214,928 | -0.41(-1.25%) |
Jun 05, 2015 | 32.94 | 33.35 | 32.79 | 33.16 | 2,976,155 | +0.01(+0.04%) |
Jun 04, 2015 | 32.94 | 33.18 | 32.90 | 33.14 | 3,653,325 | -0.06(-0.18%) |
Jun 03, 2015 | 33.21 | 33.33 | 33.01 | 33.20 | 3,509,395 | +0.05(+0.14%) |
Jun 02, 2015 | 33.54 | 33.60 | 33.09 | 33.16 | 4,985,413 | -0.42(-1.25%) |
Jun 01, 2015 | 33.55 | 33.75 | 33.24 | 33.58 | 3,839,910 | -0.01(-0.02%) |
May 29, 2015 | 34.28 | 34.40 | 33.47 | 33.59 | 3,924,149 | -0.57(-1.67%) |
May 28, 2015 | 34.11 | 34.28 | 34.05 | 34.16 | 1,940,954 | -0.13(-0.38%) |
May 27, 2015 | 34.22 | 34.45 | 34.10 | 34.28 | 2,925,946 | +0.25(+0.74%) |
May 26, 2015 | 34.22 | 34.38 | 33.90 | 34.03 | 3,369,258 | -0.38(-1.09%) |
May 22, 2015 | 34.41 | 34.41 | 34.41 | 34.41 | 2,956,090 | +0.00(+0.00%) |
May 21, 2015 | 34.21 | 34.47 | 34.03 | 34.41 | 3,430,406 | +0.17(+0.49%) |
May 20, 2015 | 34.45 | 34.46 | 34.11 | 34.24 | 3,187,510 | -0.24(-0.71%) |
May 19, 2015 | 34.43 | 34.73 | 34.37 | 34.48 | 4,108,161 | +0.00(+0.00%) |
May 18, 2015 | 34.10 | 34.54 | 33.93 | 34.48 | 2,851,899 | +0.23(+0.66%) |
May 15, 2015 | 34.46 | 34.57 | 33.83 | 34.26 | 4,810,564 | -0.23(-0.65%) |
May 14, 2015 | 34.12 | 34.64 | 34.08 | 34.48 | 6,752,453 | +0.68(+2.02%) |
May 13, 2015 | 33.62 | 33.95 | 33.55 | 33.80 | 3,550,817 | +0.28(+0.84%) |
May 12, 2015 | 33.89 | 33.89 | 33.51 | 33.52 | 2,961,190 | -0.48(-1.40%) |
May 11, 2015 | 33.73 | 34.07 | 33.67 | 34.00 | 4,553,234 | +0.24(+0.71%) |
May 08, 2015 | 33.94 | 34.21 | 33.66 | 33.76 | 5,034,307 | +0.32(+0.94%) |
May 07, 2015 | 33.38 | 33.51 | 33.18 | 33.44 | 9,570,147 | +0.12(+0.37%) |
May 06, 2015 | 32.86 | 33.42 | 32.67 | 33.32 | 10,582,618 | +0.55(+1.69%) |
May 05, 2015 | 34.50 | 34.56 | 32.64 | 32.77 | 16,375,114 | -1.79(-5.19%) |
May 04, 2015 | 34.61 | 34.76 | 34.48 | 34.56 | 3,404,269 | -0.19(-0.54%) |
May 01, 2015 | 34.69 | 34.99 | 34.65 | 34.75 | 3,439,473 | +0.20(+0.58%) |
Apr 30, 2015 | 34.12 | 34.81 | 34.09 | 34.55 | 4,509,731 | +0.42(+1.23%) |
Apr 29, 2015 | 34.28 | 34.73 | 34.02 | 34.13 | 3,580,427 | -0.25(-0.73%) |
Apr 28, 2015 | 34.30 | 34.46 | 33.91 | 34.38 | 4,666,744 | +0.09(+0.26%) |
Apr 27, 2015 | 34.51 | 34.55 | 34.23 | 34.29 | 3,197,966 | -0.23(-0.65%) |
Apr 24, 2015 | 34.03 | 34.54 | 33.80 | 34.52 | 3,884,570 | +0.51(+1.49%) |
Apr 23, 2015 | 34.05 | 34.19 | 33.84 | 34.01 | 3,356,189 | -0.10(-0.30%) |
Apr 22, 2015 | 33.80 | 34.20 | 33.73 | 34.11 | 5,870,933 | +0.33(+0.99%) |
Apr 21, 2015 | 34.86 | 35.02 | 33.65 | 33.78 | 9,535,433 | -1.37(-3.90%) |
Apr 20, 2015 | 35.04 | 35.42 | 34.92 | 35.15 | 4,082,747 | +0.39(+1.11%) |
Apr 17, 2015 | 34.99 | 35.11 | 34.57 | 34.76 | 5,665,615 | -0.40(-1.13%) |
Apr 16, 2015 | 35.19 | 35.47 | 35.07 | 35.16 | 4,911,969 | -0.04(-0.11%) |
Apr 15, 2015 | 35.37 | 35.53 | 35.14 | 35.20 | 4,213,091 | -0.17(-0.49%) |
Apr 14, 2015 | 35.74 | 35.95 | 35.33 | 35.37 | 4,260,599 | -0.40(-1.11%) |
Apr 13, 2015 | 36.21 | 36.32 | 35.67 | 35.77 | 7,032,206 | -0.42(-1.17%) |
Apr 10, 2015 | 35.21 | 36.33 | 35.16 | 36.19 | 7,694,037 | +1.15(+3.28%) |
Apr 09, 2015 | 35.05 | 35.26 | 34.97 | 35.04 | 3,175,034 | +0.00(+0.00%) |
Apr 08, 2015 | 34.70 | 35.12 | 34.61 | 35.04 | 3,234,158 | +0.33(+0.96%) |
Apr 07, 2015 | 34.92 | 35.18 | 34.70 | 34.71 | 2,677,910 | -0.22(-0.63%) |
Apr 06, 2015 | 34.91 | 35.06 | 34.86 | 34.93 | 3,129,502 | -0.23(-0.66%) |
Apr 02, 2015 | 35.28 | 35.16 | 35.16 | 35.16 | 2,270,820 | -0.15(-0.42%) |