Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 31.23 | 31.34 | 30.70 | 30.82 | 5,295,781 | -0.07(-0.23%) |
Jun 29, 2015 | 31.14 | 31.25 | 30.88 | 30.90 | 6,543,567 | -0.36(-1.14%) |
Jun 26, 2015 | 31.48 | 31.57 | 31.23 | 31.25 | 13,046,606 | -0.08(-0.25%) |
Jun 25, 2015 | 31.81 | 31.89 | 31.32 | 31.33 | 6,812,742 | -0.47(-1.47%) |
Jun 24, 2015 | 31.93 | 32.25 | 31.77 | 31.80 | 4,513,754 | -0.14(-0.43%) |
Jun 23, 2015 | 32.25 | 32.42 | 31.86 | 31.93 | 5,523,312 | -0.24(-0.74%) |
Jun 22, 2015 | 31.96 | 32.67 | 31.55 | 32.17 | 12,924,627 | -0.95(-2.87%) |
Jun 19, 2015 | 33.00 | 33.56 | 32.99 | 33.12 | 5,633,318 | +0.06(+0.20%) |
Jun 18, 2015 | 33.12 | 33.29 | 32.90 | 33.06 | 3,856,076 | +0.08(+0.24%) |
Jun 17, 2015 | 32.79 | 33.06 | 32.65 | 32.98 | 3,588,121 | +0.25(+0.75%) |
Jun 16, 2015 | 32.79 | 32.96 | 32.57 | 32.74 | 3,476,940 | -0.02(-0.06%) |
Jun 15, 2015 | 32.86 | 32.95 | 32.66 | 32.75 | 2,966,770 | -0.38(-1.13%) |
Jun 12, 2015 | 33.29 | 33.42 | 33.13 | 33.13 | 3,138,463 | -0.26(-0.78%) |
Jun 11, 2015 | 33.01 | 33.52 | 32.96 | 33.39 | 4,710,005 | +0.42(+1.28%) |
Jun 10, 2015 | 32.85 | 33.17 | 32.73 | 32.97 | 4,975,550 | +0.35(+1.07%) |
Jun 09, 2015 | 32.61 | 32.85 | 32.57 | 32.62 | 4,090,914 | -0.11(-0.34%) |
Jun 08, 2015 | 32.97 | 33.12 | 32.71 | 32.73 | 4,216,715 | -0.41(-1.25%) |
Jun 05, 2015 | 32.92 | 33.33 | 32.77 | 33.14 | 2,977,417 | +0.01(+0.04%) |
Jun 04, 2015 | 32.93 | 33.16 | 32.88 | 33.13 | 3,654,873 | -0.06(-0.18%) |
Jun 03, 2015 | 33.20 | 33.31 | 32.99 | 33.19 | 3,510,883 | +0.05(+0.14%) |
Jun 02, 2015 | 33.53 | 33.58 | 33.07 | 33.14 | 4,987,526 | -0.42(-1.25%) |
Jun 01, 2015 | 33.54 | 33.74 | 33.22 | 33.56 | 3,841,537 | -0.01(-0.02%) |
May 29, 2015 | 34.26 | 34.39 | 33.45 | 33.57 | 3,925,813 | -0.57(-1.67%) |
May 28, 2015 | 34.10 | 34.27 | 34.03 | 34.14 | 1,941,777 | -0.13(-0.38%) |
May 27, 2015 | 34.21 | 34.44 | 34.09 | 34.27 | 2,927,186 | +0.25(+0.74%) |
May 26, 2015 | 34.21 | 34.36 | 33.88 | 34.02 | 3,370,686 | -0.38(-1.09%) |
May 22, 2015 | 34.39 | 34.39 | 34.39 | 34.39 | 2,957,343 | +0.00(+0.00%) |
May 21, 2015 | 34.19 | 34.45 | 34.01 | 34.39 | 3,431,860 | +0.17(+0.49%) |
May 20, 2015 | 34.43 | 34.44 | 34.10 | 34.23 | 3,188,862 | -0.24(-0.71%) |
May 19, 2015 | 34.41 | 34.71 | 34.35 | 34.47 | 4,109,903 | +0.00(+0.00%) |
May 18, 2015 | 34.09 | 34.52 | 33.92 | 34.47 | 2,853,108 | +0.22(+0.66%) |
May 15, 2015 | 34.45 | 34.56 | 33.81 | 34.24 | 4,812,604 | -0.22(-0.65%) |
May 14, 2015 | 34.11 | 34.63 | 34.06 | 34.47 | 6,755,316 | +0.68(+2.02%) |
May 13, 2015 | 33.61 | 33.94 | 33.54 | 33.79 | 3,552,322 | +0.28(+0.84%) |
May 12, 2015 | 33.87 | 33.87 | 33.50 | 33.51 | 2,962,446 | -0.48(-1.40%) |
May 11, 2015 | 33.71 | 34.05 | 33.66 | 33.98 | 4,555,164 | +0.24(+0.71%) |
May 08, 2015 | 33.93 | 34.19 | 33.65 | 33.74 | 5,036,442 | +0.32(+0.94%) |
May 07, 2015 | 33.36 | 33.50 | 33.17 | 33.43 | 9,574,205 | +0.12(+0.37%) |
May 06, 2015 | 32.84 | 33.40 | 32.66 | 33.31 | 10,587,105 | +0.55(+1.69%) |
May 05, 2015 | 34.48 | 34.55 | 32.63 | 32.75 | 16,382,057 | -1.79(-5.19%) |
May 04, 2015 | 34.59 | 34.75 | 34.47 | 34.55 | 3,405,713 | -0.19(-0.54%) |
May 01, 2015 | 34.67 | 34.97 | 34.64 | 34.73 | 3,440,931 | +0.20(+0.58%) |
Apr 30, 2015 | 34.10 | 34.80 | 34.07 | 34.53 | 4,511,644 | +0.42(+1.22%) |
Apr 29, 2015 | 34.27 | 34.71 | 34.01 | 34.12 | 3,581,945 | -0.25(-0.73%) |
Apr 28, 2015 | 34.29 | 34.44 | 33.89 | 34.37 | 4,668,722 | +0.09(+0.26%) |
Apr 27, 2015 | 34.49 | 34.53 | 34.21 | 34.28 | 3,199,322 | -0.22(-0.65%) |
Apr 24, 2015 | 34.01 | 34.53 | 33.79 | 34.50 | 3,886,217 | +0.51(+1.49%) |
Apr 23, 2015 | 34.03 | 34.18 | 33.83 | 33.99 | 3,357,612 | -0.10(-0.30%) |
Apr 22, 2015 | 33.79 | 34.19 | 33.72 | 34.10 | 5,873,422 | +0.33(+0.99%) |
Apr 21, 2015 | 34.85 | 35.01 | 33.64 | 33.76 | 9,539,476 | -1.37(-3.90%) |
Apr 20, 2015 | 35.03 | 35.41 | 34.91 | 35.13 | 4,084,479 | +0.39(+1.11%) |
Apr 17, 2015 | 34.98 | 35.09 | 34.55 | 34.75 | 5,668,018 | -0.40(-1.13%) |
Apr 16, 2015 | 35.18 | 35.46 | 35.05 | 35.14 | 4,914,051 | -0.04(-0.11%) |
Apr 15, 2015 | 35.36 | 35.52 | 35.12 | 35.18 | 4,214,878 | -0.17(-0.49%) |
Apr 14, 2015 | 35.73 | 35.93 | 35.31 | 35.36 | 4,262,406 | -0.40(-1.11%) |
Apr 13, 2015 | 36.19 | 36.31 | 35.65 | 35.75 | 7,035,188 | -0.42(-1.17%) |
Apr 10, 2015 | 35.20 | 36.31 | 35.14 | 36.18 | 7,697,300 | +1.15(+3.29%) |
Apr 09, 2015 | 35.03 | 35.25 | 34.95 | 35.03 | 3,176,380 | +0.00(+0.00%) |
Apr 08, 2015 | 34.68 | 35.11 | 34.59 | 35.03 | 3,235,530 | +0.33(+0.96%) |
Apr 07, 2015 | 34.91 | 35.16 | 34.69 | 34.69 | 2,679,045 | -0.22(-0.63%) |
Apr 06, 2015 | 34.89 | 35.05 | 34.84 | 34.91 | 3,130,829 | -0.23(-0.66%) |
Apr 02, 2015 | 35.27 | 35.14 | 35.14 | 35.14 | 2,271,783 | -0.15(-0.42%) |