Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.88 | 30.99 | 30.36 | 30.49 | 5,354,606 | -0.07(-0.23%) |
Jun 29, 2015 | 30.80 | 30.91 | 30.54 | 30.56 | 6,616,252 | -0.35(-1.14%) |
Jun 26, 2015 | 31.13 | 31.22 | 30.89 | 30.91 | 13,191,526 | -0.08(-0.25%) |
Jun 25, 2015 | 31.46 | 31.54 | 30.98 | 30.99 | 6,888,417 | -0.46(-1.47%) |
Jun 24, 2015 | 31.57 | 31.90 | 31.42 | 31.45 | 4,563,892 | -0.13(-0.43%) |
Jun 23, 2015 | 31.90 | 32.07 | 31.51 | 31.58 | 5,584,664 | -0.24(-0.74%) |
Jun 22, 2015 | 31.61 | 32.31 | 31.20 | 31.82 | 13,068,192 | -0.94(-2.87%) |
Jun 19, 2015 | 32.64 | 33.20 | 32.63 | 32.76 | 5,695,892 | +0.06(+0.20%) |
Jun 18, 2015 | 32.76 | 32.92 | 32.54 | 32.70 | 3,898,909 | +0.08(+0.24%) |
Jun 17, 2015 | 32.43 | 32.69 | 32.29 | 32.62 | 3,627,977 | +0.24(+0.75%) |
Jun 16, 2015 | 32.43 | 32.59 | 32.22 | 32.38 | 3,515,561 | -0.02(-0.06%) |
Jun 15, 2015 | 32.50 | 32.59 | 32.30 | 32.39 | 2,999,725 | -0.37(-1.13%) |
Jun 12, 2015 | 32.93 | 33.05 | 32.77 | 32.77 | 3,173,324 | -0.26(-0.78%) |
Jun 11, 2015 | 32.64 | 33.15 | 32.60 | 33.02 | 4,762,323 | +0.42(+1.28%) |
Jun 10, 2015 | 32.49 | 32.80 | 32.37 | 32.61 | 5,030,818 | +0.35(+1.07%) |
Jun 09, 2015 | 32.25 | 32.49 | 32.22 | 32.26 | 4,136,355 | -0.11(-0.34%) |
Jun 08, 2015 | 32.61 | 32.75 | 32.35 | 32.37 | 4,263,553 | -0.41(-1.25%) |
Jun 05, 2015 | 32.56 | 32.97 | 32.41 | 32.78 | 3,010,490 | +0.01(+0.04%) |
Jun 04, 2015 | 32.57 | 32.80 | 32.52 | 32.77 | 3,695,471 | -0.06(-0.18%) |
Jun 03, 2015 | 32.83 | 32.95 | 32.63 | 32.82 | 3,549,881 | +0.04(+0.14%) |
Jun 02, 2015 | 33.16 | 33.21 | 32.71 | 32.78 | 5,042,927 | -0.42(-1.25%) |
Jun 01, 2015 | 33.17 | 33.37 | 32.86 | 33.20 | 3,884,208 | -0.01(-0.02%) |
May 29, 2015 | 33.89 | 34.01 | 33.09 | 33.20 | 3,969,420 | -0.56(-1.67%) |
May 28, 2015 | 33.72 | 33.89 | 33.66 | 33.77 | 1,963,346 | -0.13(-0.38%) |
May 27, 2015 | 33.83 | 34.06 | 33.71 | 33.89 | 2,959,701 | +0.25(+0.74%) |
May 26, 2015 | 33.83 | 33.98 | 33.51 | 33.64 | 3,408,127 | -0.37(-1.09%) |
May 22, 2015 | 34.02 | 34.02 | 34.02 | 34.02 | 2,990,193 | +0.00(+0.00%) |
May 21, 2015 | 33.82 | 34.07 | 33.64 | 34.02 | 3,469,980 | +0.17(+0.49%) |
May 20, 2015 | 34.05 | 34.07 | 33.72 | 33.85 | 3,224,283 | -0.24(-0.71%) |
May 19, 2015 | 34.03 | 34.33 | 33.98 | 34.09 | 4,155,555 | +0.00(+0.00%) |
May 18, 2015 | 33.72 | 34.14 | 33.54 | 34.09 | 2,884,800 | +0.22(+0.66%) |
May 15, 2015 | 34.07 | 34.18 | 33.44 | 33.87 | 4,866,061 | -0.22(-0.65%) |
May 14, 2015 | 33.73 | 34.25 | 33.69 | 34.09 | 6,830,352 | +0.67(+2.02%) |
May 13, 2015 | 33.24 | 33.56 | 33.17 | 33.42 | 3,591,781 | +0.28(+0.84%) |
May 12, 2015 | 33.50 | 33.50 | 33.13 | 33.14 | 2,995,352 | -0.47(-1.40%) |
May 11, 2015 | 33.34 | 33.68 | 33.29 | 33.61 | 4,605,762 | +0.24(+0.71%) |
May 08, 2015 | 33.56 | 33.82 | 33.28 | 33.37 | 5,092,386 | +0.31(+0.94%) |
May 07, 2015 | 33.00 | 33.13 | 32.81 | 33.06 | 9,680,553 | +0.12(+0.37%) |
May 06, 2015 | 32.48 | 33.04 | 32.30 | 32.94 | 10,704,705 | +0.55(+1.69%) |
May 05, 2015 | 34.10 | 34.17 | 32.27 | 32.39 | 16,564,026 | -1.77(-5.19%) |
May 04, 2015 | 34.21 | 34.36 | 34.09 | 34.17 | 3,443,543 | -0.18(-0.54%) |
May 01, 2015 | 34.29 | 34.59 | 34.26 | 34.35 | 3,479,152 | +0.20(+0.58%) |
Apr 30, 2015 | 33.73 | 34.41 | 33.70 | 34.15 | 4,561,758 | +0.41(+1.22%) |
Apr 29, 2015 | 33.89 | 34.33 | 33.63 | 33.74 | 3,621,733 | -0.25(-0.73%) |
Apr 28, 2015 | 33.91 | 34.07 | 33.52 | 33.99 | 4,720,582 | +0.09(+0.26%) |
Apr 27, 2015 | 34.12 | 34.15 | 33.84 | 33.90 | 3,234,859 | -0.22(-0.65%) |
Apr 24, 2015 | 33.64 | 34.15 | 33.42 | 34.12 | 3,929,385 | +0.50(+1.49%) |
Apr 23, 2015 | 33.66 | 33.80 | 33.45 | 33.62 | 3,394,908 | -0.10(-0.30%) |
Apr 22, 2015 | 33.42 | 33.81 | 33.35 | 33.72 | 5,938,663 | +0.33(+0.99%) |
Apr 21, 2015 | 34.47 | 34.62 | 33.27 | 33.39 | 9,645,439 | -1.35(-3.90%) |
Apr 20, 2015 | 34.64 | 35.02 | 34.52 | 34.75 | 4,129,848 | +0.38(+1.11%) |
Apr 17, 2015 | 34.59 | 34.71 | 34.17 | 34.36 | 5,730,977 | -0.39(-1.13%) |
Apr 16, 2015 | 34.79 | 35.07 | 34.67 | 34.76 | 4,968,636 | -0.04(-0.11%) |
Apr 15, 2015 | 34.97 | 35.13 | 34.74 | 34.80 | 4,261,696 | -0.17(-0.49%) |
Apr 14, 2015 | 35.34 | 35.54 | 34.92 | 34.97 | 4,309,752 | -0.39(-1.11%) |
Apr 13, 2015 | 35.79 | 35.91 | 35.26 | 35.36 | 7,113,334 | -0.42(-1.17%) |
Apr 10, 2015 | 34.81 | 35.92 | 34.76 | 35.78 | 7,782,800 | +1.14(+3.28%) |
Apr 09, 2015 | 34.65 | 34.86 | 34.57 | 34.64 | 3,211,662 | +0.00(+0.00%) |
Apr 08, 2015 | 34.30 | 34.72 | 34.21 | 34.64 | 3,271,469 | +0.33(+0.96%) |
Apr 07, 2015 | 34.52 | 34.78 | 34.31 | 34.31 | 2,708,804 | -0.22(-0.63%) |
Apr 06, 2015 | 34.51 | 34.66 | 34.46 | 34.53 | 3,165,606 | -0.23(-0.66%) |
Apr 02, 2015 | 34.88 | 34.76 | 34.76 | 34.76 | 2,297,017 | -0.15(-0.42%) |