Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 32.64 | 32.66 | 32.43 | 32.55 | 74,582,400 | +0.48(+1.49%) |
Jun 29, 2015 | 32.28 | 32.40 | 32.06 | 32.07 | 72,566,776 | -0.73(-2.23%) |
Jun 26, 2015 | 32.82 | 32.98 | 32.77 | 32.80 | 42,267,884 | -0.31(-0.94%) |
Jun 25, 2015 | 33.27 | 33.29 | 33.09 | 33.11 | 40,980,380 | -0.11(-0.34%) |
Jun 24, 2015 | 33.43 | 33.49 | 33.23 | 33.23 | 68,810,272 | -0.24(-0.71%) |
Jun 23, 2015 | 33.27 | 33.48 | 33.26 | 33.46 | 49,766,576 | +0.33(+0.98%) |
Jun 22, 2015 | 33.23 | 33.24 | 33.10 | 33.14 | 55,199,668 | +0.47(+1.45%) |
Jun 19, 2015 | 32.79 | 32.91 | 32.66 | 32.66 | 68,546,056 | -0.29(-0.87%) |
Jun 18, 2015 | 32.90 | 33.07 | 32.84 | 32.95 | 73,607,840 | +0.30(+0.92%) |
Jun 17, 2015 | 32.46 | 32.84 | 32.27 | 32.65 | 86,465,968 | +0.20(+0.60%) |
Jun 16, 2015 | 32.33 | 32.50 | 32.26 | 32.45 | 41,214,596 | +0.01(+0.03%) |
Jun 15, 2015 | 32.42 | 32.44 | 32.34 | 32.44 | 41,816,892 | -0.37(-1.12%) |
Jun 12, 2015 | 32.82 | 32.85 | 32.71 | 32.81 | 50,253,160 | +0.00(+0.00%) |
Jun 11, 2015 | 32.89 | 32.91 | 32.72 | 32.81 | 41,462,392 | -0.16(-0.49%) |
Jun 10, 2015 | 32.81 | 33.02 | 32.79 | 32.97 | 79,505,728 | +0.47(+1.46%) |
Jun 09, 2015 | 32.57 | 32.59 | 32.46 | 32.50 | 40,942,596 | -0.20(-0.60%) |
Jun 08, 2015 | 32.75 | 32.79 | 32.66 | 32.70 | 41,707,948 | -0.01(-0.03%) |
Jun 05, 2015 | 32.60 | 32.87 | 32.54 | 32.71 | 63,752,136 | -0.15(-0.45%) |
Jun 04, 2015 | 33.06 | 33.17 | 32.84 | 32.85 | 57,196,040 | -0.51(-1.52%) |
Jun 03, 2015 | 33.38 | 33.48 | 33.28 | 33.36 | 48,187,304 | -0.17(-0.51%) |
Jun 02, 2015 | 33.37 | 33.68 | 33.32 | 33.53 | 51,915,944 | +0.13(+0.39%) |
Jun 01, 2015 | 33.55 | 33.56 | 33.32 | 33.40 | 64,398,260 | -0.13(-0.39%) |
May 29, 2015 | 33.80 | 33.83 | 33.49 | 33.53 | 72,925,000 | -0.33(-0.96%) |
May 28, 2015 | 33.78 | 33.90 | 33.66 | 33.85 | 52,354,248 | -0.45(-1.31%) |
May 27, 2015 | 34.03 | 34.33 | 33.97 | 34.30 | 43,494,188 | +0.01(+0.02%) |
May 26, 2015 | 34.63 | 34.63 | 34.19 | 34.30 | 62,557,408 | -0.55(-1.59%) |
May 22, 2015 | 34.91 | 34.85 | 34.85 | 34.85 | 46,489,468 | +0.11(+0.33%) |
May 21, 2015 | 34.61 | 34.76 | 34.56 | 34.74 | 33,819,064 | -0.12(-0.35%) |
May 20, 2015 | 34.81 | 34.96 | 34.69 | 34.86 | 46,185,624 | -0.02(-0.07%) |
May 19, 2015 | 34.91 | 34.93 | 34.82 | 34.88 | 39,325,200 | +0.06(+0.16%) |
May 18, 2015 | 34.99 | 35.00 | 34.81 | 34.83 | 43,752,532 | -0.36(-1.02%) |
May 15, 2015 | 34.89 | 35.19 | 34.81 | 35.18 | 50,209,964 | +0.27(+0.77%) |
May 14, 2015 | 34.81 | 34.97 | 34.76 | 34.91 | 45,463,876 | +0.34(+0.99%) |
May 13, 2015 | 34.83 | 34.89 | 34.55 | 34.57 | 50,471,412 | +0.07(+0.19%) |
May 12, 2015 | 34.35 | 34.60 | 34.33 | 34.51 | 47,133,980 | -0.11(-0.33%) |
May 11, 2015 | 34.91 | 34.97 | 34.59 | 34.62 | 42,562,988 | -0.33(-0.96%) |
May 08, 2015 | 34.91 | 35.12 | 34.81 | 34.96 | 69,687,912 | +0.44(+1.28%) |
May 07, 2015 | 34.36 | 34.52 | 34.30 | 34.52 | 54,387,540 | -0.05(-0.14%) |
May 06, 2015 | 35.05 | 35.08 | 34.50 | 34.56 | 64,312,420 | -0.43(-1.23%) |
May 05, 2015 | 35.22 | 35.27 | 34.99 | 35.00 | 47,509,064 | -0.38(-1.08%) |
May 04, 2015 | 35.19 | 35.44 | 35.17 | 35.38 | 38,403,224 | +0.20(+0.58%) |
May 01, 2015 | 35.14 | 35.27 | 34.96 | 35.18 | 55,101,196 | +0.21(+0.61%) |
Apr 30, 2015 | 35.22 | 35.22 | 34.96 | 34.96 | 120,592,656 | -0.54(-1.52%) |
Apr 29, 2015 | 35.59 | 35.69 | 35.40 | 35.50 | 56,111,724 | -0.45(-1.25%) |
Apr 28, 2015 | 35.91 | 36.03 | 35.79 | 35.95 | 39,785,948 | +0.06(+0.16%) |
Apr 27, 2015 | 35.89 | 35.98 | 35.82 | 35.89 | 51,286,928 | +0.14(+0.40%) |
Apr 24, 2015 | 35.77 | 35.80 | 35.70 | 35.75 | 53,998,896 | +0.13(+0.35%) |
Apr 23, 2015 | 35.27 | 35.71 | 35.26 | 35.62 | 39,313,776 | +0.26(+0.74%) |
Apr 22, 2015 | 35.22 | 35.40 | 35.14 | 35.36 | 35,899,272 | +0.38(+1.07%) |
Apr 21, 2015 | 34.78 | 35.15 | 34.97 | 34.99 | 40,850,600 | +0.20(+0.59%) |
Apr 20, 2015 | 34.78 | 34.89 | 34.75 | 34.78 | 35,334,388 | -0.03(-0.09%) |
Apr 17, 2015 | 34.69 | 34.87 | 34.61 | 34.82 | 94,050,776 | -0.62(-1.75%) |
Apr 16, 2015 | 35.26 | 35.64 | 35.20 | 35.44 | 67,523,216 | +0.28(+0.79%) |
Apr 15, 2015 | 34.91 | 35.18 | 34.84 | 35.16 | 49,368,652 | +0.24(+0.70%) |
Apr 14, 2015 | 34.84 | 34.99 | 34.69 | 34.91 | 52,246,324 | +0.16(+0.45%) |
Apr 13, 2015 | 35.03 | 35.15 | 34.74 | 34.76 | 67,490,624 | -0.20(-0.58%) |
Apr 10, 2015 | 34.78 | 34.97 | 34.76 | 34.96 | 61,196,556 | +0.02(+0.07%) |
Apr 09, 2015 | 34.80 | 34.96 | 34.68 | 34.94 | 63,931,068 | +0.34(+0.99%) |
Apr 08, 2015 | 34.67 | 34.73 | 34.41 | 34.60 | 79,744,440 | +0.71(+2.09%) |
Apr 07, 2015 | 33.99 | 34.08 | 33.88 | 33.89 | 40,814,224 | -0.17(-0.50%) |
Apr 06, 2015 | 33.94 | 34.25 | 33.91 | 34.06 | 67,057,996 | +0.43(+1.29%) |
Apr 02, 2015 | 33.41 | 33.63 | 33.63 | 33.63 | 76,514,648 | +0.50(+1.50%) |