Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 31.93 | 31.93 | 31.65 | 31.75 | 26,263,840 | +0.42(+1.34%) |
Jun 29, 2015 | 31.54 | 31.65 | 31.32 | 31.33 | 24,456,748 | -0.71(-2.21%) |
Jun 26, 2015 | 32.07 | 32.20 | 32.00 | 32.04 | 10,934,137 | -0.30(-0.92%) |
Jun 25, 2015 | 32.56 | 32.56 | 32.32 | 32.34 | 12,805,042 | -0.12(-0.36%) |
Jun 24, 2015 | 32.62 | 32.71 | 32.44 | 32.46 | 13,357,098 | -0.17(-0.52%) |
Jun 23, 2015 | 32.51 | 32.66 | 32.47 | 32.62 | 9,467,232 | +0.29(+0.90%) |
Jun 22, 2015 | 32.37 | 32.43 | 32.31 | 32.33 | 13,571,478 | +0.42(+1.30%) |
Jun 19, 2015 | 32.04 | 32.12 | 31.92 | 31.92 | 21,813,400 | -0.29(-0.91%) |
Jun 18, 2015 | 32.10 | 32.29 | 32.06 | 32.21 | 22,539,496 | +0.28(+0.89%) |
Jun 17, 2015 | 31.70 | 32.06 | 31.54 | 31.92 | 19,065,048 | +0.20(+0.63%) |
Jun 16, 2015 | 31.61 | 31.75 | 31.53 | 31.72 | 9,533,399 | +0.07(+0.22%) |
Jun 15, 2015 | 31.63 | 31.68 | 31.53 | 31.65 | 12,665,240 | -0.32(-1.01%) |
Jun 12, 2015 | 31.98 | 32.06 | 31.91 | 31.98 | 16,651,276 | +0.01(+0.02%) |
Jun 11, 2015 | 32.04 | 32.04 | 31.86 | 31.97 | 10,132,064 | -0.13(-0.41%) |
Jun 10, 2015 | 31.99 | 32.18 | 31.95 | 32.10 | 10,444,586 | +0.46(+1.46%) |
Jun 09, 2015 | 31.71 | 31.75 | 31.61 | 31.64 | 12,460,220 | -0.23(-0.72%) |
Jun 08, 2015 | 31.90 | 31.97 | 31.85 | 31.87 | 12,357,774 | -0.02(-0.05%) |
Jun 05, 2015 | 31.83 | 32.02 | 31.70 | 31.89 | 10,865,182 | -0.15(-0.48%) |
Jun 04, 2015 | 32.27 | 32.35 | 32.00 | 32.04 | 13,840,746 | -0.48(-1.47%) |
Jun 03, 2015 | 32.54 | 32.62 | 32.42 | 32.52 | 24,908,172 | -0.16(-0.49%) |
Jun 02, 2015 | 32.53 | 32.82 | 32.49 | 32.68 | 15,514,119 | +0.12(+0.35%) |
Jun 01, 2015 | 32.71 | 32.74 | 32.45 | 32.56 | 16,046,674 | -0.02(-0.07%) |
May 29, 2015 | 32.88 | 32.92 | 32.58 | 32.59 | 12,418,835 | -0.36(-1.10%) |
May 28, 2015 | 32.91 | 32.98 | 32.76 | 32.95 | 12,317,973 | -0.47(-1.40%) |
May 27, 2015 | 33.16 | 33.46 | 33.09 | 33.42 | 11,449,121 | +0.08(+0.25%) |
May 26, 2015 | 33.69 | 33.69 | 33.22 | 33.33 | 11,382,680 | -0.50(-1.48%) |
May 22, 2015 | 33.90 | 33.83 | 33.83 | 33.83 | 12,806,669 | +0.08(+0.25%) |
May 21, 2015 | 33.63 | 33.77 | 33.59 | 33.75 | 11,910,719 | -0.10(-0.30%) |
May 20, 2015 | 33.79 | 33.94 | 33.68 | 33.85 | 12,622,712 | -0.05(-0.14%) |
May 19, 2015 | 33.91 | 33.93 | 33.81 | 33.89 | 10,739,723 | +0.08(+0.23%) |
May 18, 2015 | 33.98 | 34.02 | 33.80 | 33.82 | 11,759,471 | -0.33(-0.97%) |
May 15, 2015 | 33.83 | 34.16 | 33.78 | 34.15 | 14,939,302 | +0.35(+1.02%) |
May 14, 2015 | 33.68 | 33.84 | 33.63 | 33.80 | 9,872,198 | +0.32(+0.94%) |
May 13, 2015 | 33.73 | 33.79 | 33.45 | 33.49 | 11,561,431 | +0.08(+0.25%) |
May 12, 2015 | 33.28 | 33.49 | 33.21 | 33.40 | 8,086,701 | -0.09(-0.28%) |
May 11, 2015 | 33.83 | 33.86 | 33.48 | 33.49 | 8,719,808 | -0.32(-0.96%) |
May 08, 2015 | 33.74 | 33.96 | 33.66 | 33.82 | 13,653,555 | +0.51(+1.53%) |
May 07, 2015 | 33.19 | 33.33 | 33.08 | 33.31 | 13,264,825 | -0.05(-0.14%) |
May 06, 2015 | 33.85 | 33.89 | 33.29 | 33.36 | 15,551,877 | -0.45(-1.32%) |
May 05, 2015 | 33.99 | 34.03 | 33.78 | 33.80 | 10,661,012 | -0.35(-1.04%) |
May 04, 2015 | 34.05 | 34.19 | 33.99 | 34.16 | 12,135,408 | +0.17(+0.50%) |
May 01, 2015 | 33.91 | 34.07 | 33.80 | 33.99 | 20,882,184 | +0.20(+0.59%) |
Apr 30, 2015 | 34.01 | 34.01 | 33.76 | 33.79 | 16,582,519 | -0.45(-1.33%) |
Apr 29, 2015 | 34.29 | 34.38 | 34.12 | 34.24 | 17,443,802 | -0.37(-1.07%) |
Apr 28, 2015 | 34.63 | 34.69 | 34.48 | 34.61 | 11,790,186 | +0.08(+0.25%) |
Apr 27, 2015 | 34.52 | 34.63 | 34.48 | 34.53 | 16,064,083 | +0.15(+0.43%) |
Apr 24, 2015 | 34.39 | 34.41 | 34.33 | 34.38 | 12,232,518 | +0.17(+0.49%) |
Apr 23, 2015 | 33.80 | 34.30 | 33.79 | 34.21 | 13,317,383 | +0.17(+0.50%) |
Apr 22, 2015 | 33.89 | 34.05 | 33.78 | 34.04 | 10,358,217 | +0.39(+1.17%) |
Apr 21, 2015 | 33.39 | 33.80 | 33.63 | 33.65 | 17,389,756 | +0.26(+0.78%) |
Apr 20, 2015 | 33.43 | 33.48 | 33.36 | 33.39 | 9,437,699 | -0.11(-0.32%) |
Apr 17, 2015 | 33.49 | 33.58 | 33.29 | 33.49 | 20,539,222 | -0.70(-2.05%) |
Apr 16, 2015 | 33.96 | 34.36 | 33.93 | 34.19 | 12,051,622 | +0.31(+0.91%) |
Apr 15, 2015 | 33.68 | 33.91 | 33.59 | 33.89 | 9,990,093 | +0.20(+0.59%) |
Apr 14, 2015 | 33.60 | 33.77 | 33.44 | 33.69 | 11,059,494 | +0.09(+0.27%) |
Apr 13, 2015 | 33.81 | 33.94 | 33.56 | 33.59 | 12,779,690 | -0.12(-0.34%) |
Apr 10, 2015 | 33.60 | 33.73 | 33.51 | 33.71 | 21,018,026 | -0.07(-0.21%) |
Apr 09, 2015 | 33.65 | 33.83 | 33.55 | 33.78 | 17,463,458 | +0.43(+1.29%) |
Apr 08, 2015 | 33.44 | 33.53 | 33.22 | 33.35 | 15,660,406 | +0.66(+2.03%) |
Apr 07, 2015 | 32.80 | 32.86 | 32.68 | 32.69 | 10,409,548 | -0.08(-0.24%) |
Apr 06, 2015 | 32.66 | 32.96 | 32.62 | 32.76 | 12,813,158 | +0.39(+1.21%) |
Apr 02, 2015 | 32.13 | 32.37 | 32.37 | 32.37 | 10,585,603 | +0.49(+1.55%) |