Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.90 | 31.01 | 30.37 | 30.50 | 5,352,337 | -0.07(-0.23%) |
Jun 29, 2015 | 30.81 | 30.92 | 30.55 | 30.57 | 6,613,449 | -0.35(-1.14%) |
Jun 26, 2015 | 31.15 | 31.24 | 30.90 | 30.92 | 13,185,936 | -0.08(-0.25%) |
Jun 25, 2015 | 31.47 | 31.55 | 30.99 | 31.00 | 6,885,498 | -0.46(-1.47%) |
Jun 24, 2015 | 31.59 | 31.91 | 31.43 | 31.46 | 4,561,958 | -0.13(-0.43%) |
Jun 23, 2015 | 31.91 | 32.08 | 31.52 | 31.59 | 5,582,298 | -0.24(-0.74%) |
Jun 22, 2015 | 31.63 | 32.33 | 31.22 | 31.83 | 13,062,654 | -0.94(-2.87%) |
Jun 19, 2015 | 32.65 | 33.21 | 32.65 | 32.77 | 5,693,479 | +0.06(+0.20%) |
Jun 18, 2015 | 32.77 | 32.93 | 32.55 | 32.71 | 3,897,257 | +0.08(+0.24%) |
Jun 17, 2015 | 32.44 | 32.71 | 32.31 | 32.63 | 3,626,440 | +0.24(+0.75%) |
Jun 16, 2015 | 32.45 | 32.61 | 32.23 | 32.39 | 3,514,072 | -0.02(-0.06%) |
Jun 15, 2015 | 32.52 | 32.60 | 32.31 | 32.41 | 2,998,453 | -0.37(-1.13%) |
Jun 12, 2015 | 32.94 | 33.06 | 32.78 | 32.78 | 3,171,980 | -0.26(-0.78%) |
Jun 11, 2015 | 32.66 | 33.16 | 32.61 | 33.04 | 4,760,305 | +0.42(+1.28%) |
Jun 10, 2015 | 32.50 | 32.82 | 32.38 | 32.62 | 5,028,686 | +0.35(+1.07%) |
Jun 09, 2015 | 32.27 | 32.50 | 32.23 | 32.27 | 4,134,603 | -0.11(-0.34%) |
Jun 08, 2015 | 32.62 | 32.77 | 32.36 | 32.38 | 4,261,747 | -0.41(-1.25%) |
Jun 05, 2015 | 32.58 | 32.98 | 32.43 | 32.79 | 3,009,214 | +0.01(+0.04%) |
Jun 04, 2015 | 32.58 | 32.81 | 32.53 | 32.78 | 3,693,905 | -0.06(-0.18%) |
Jun 03, 2015 | 32.84 | 32.96 | 32.65 | 32.84 | 3,548,377 | +0.04(+0.14%) |
Jun 02, 2015 | 33.17 | 33.23 | 32.72 | 32.79 | 5,040,790 | -0.42(-1.25%) |
Jun 01, 2015 | 33.18 | 33.38 | 32.87 | 33.21 | 3,882,562 | -0.01(-0.02%) |
May 29, 2015 | 33.90 | 34.02 | 33.10 | 33.22 | 3,967,738 | -0.56(-1.67%) |
May 28, 2015 | 33.74 | 33.91 | 33.67 | 33.78 | 1,962,514 | -0.13(-0.38%) |
May 27, 2015 | 33.84 | 34.07 | 33.73 | 33.91 | 2,958,447 | +0.25(+0.74%) |
May 26, 2015 | 33.84 | 34.00 | 33.52 | 33.66 | 3,406,683 | -0.37(-1.09%) |
May 22, 2015 | 34.03 | 34.03 | 34.03 | 34.03 | 2,988,926 | +0.00(+0.00%) |
May 21, 2015 | 33.83 | 34.09 | 33.65 | 34.03 | 3,468,510 | +0.17(+0.49%) |
May 20, 2015 | 34.07 | 34.08 | 33.74 | 33.86 | 3,222,917 | -0.24(-0.71%) |
May 19, 2015 | 34.05 | 34.35 | 33.99 | 34.10 | 4,153,794 | +0.00(+0.00%) |
May 18, 2015 | 33.73 | 34.16 | 33.56 | 34.10 | 2,883,577 | +0.22(+0.66%) |
May 15, 2015 | 34.09 | 34.19 | 33.46 | 33.88 | 4,863,999 | -0.22(-0.65%) |
May 14, 2015 | 33.75 | 34.26 | 33.70 | 34.10 | 6,827,457 | +0.67(+2.02%) |
May 13, 2015 | 33.25 | 33.58 | 33.18 | 33.43 | 3,590,258 | +0.28(+0.84%) |
May 12, 2015 | 33.51 | 33.51 | 33.14 | 33.15 | 2,994,083 | -0.47(-1.40%) |
May 11, 2015 | 33.35 | 33.69 | 33.30 | 33.62 | 4,603,810 | +0.24(+0.70%) |
May 08, 2015 | 33.57 | 33.83 | 33.29 | 33.39 | 5,090,227 | +0.31(+0.94%) |
May 07, 2015 | 33.01 | 33.14 | 32.82 | 33.07 | 9,676,450 | +0.12(+0.37%) |
May 06, 2015 | 32.50 | 33.05 | 32.31 | 32.95 | 10,700,167 | +0.55(+1.69%) |
May 05, 2015 | 34.12 | 34.18 | 32.29 | 32.41 | 16,557,006 | -1.77(-5.19%) |
May 04, 2015 | 34.23 | 34.38 | 34.10 | 34.18 | 3,442,083 | -0.18(-0.54%) |
May 01, 2015 | 34.31 | 34.60 | 34.27 | 34.37 | 3,477,678 | +0.20(+0.58%) |
Apr 30, 2015 | 33.74 | 34.43 | 33.71 | 34.17 | 4,559,825 | +0.41(+1.22%) |
Apr 29, 2015 | 33.91 | 34.35 | 33.65 | 33.76 | 3,620,198 | -0.25(-0.73%) |
Apr 28, 2015 | 33.93 | 34.08 | 33.53 | 34.00 | 4,718,581 | +0.09(+0.26%) |
Apr 27, 2015 | 34.13 | 34.17 | 33.85 | 33.91 | 3,233,488 | -0.22(-0.65%) |
Apr 24, 2015 | 33.65 | 34.16 | 33.43 | 34.14 | 3,927,719 | +0.50(+1.49%) |
Apr 23, 2015 | 33.67 | 33.82 | 33.47 | 33.63 | 3,393,469 | -0.10(-0.30%) |
Apr 22, 2015 | 33.43 | 33.83 | 33.36 | 33.74 | 5,936,146 | +0.33(+0.99%) |
Apr 21, 2015 | 34.48 | 34.64 | 33.28 | 33.41 | 9,641,350 | -1.35(-3.90%) |
Apr 20, 2015 | 34.66 | 35.03 | 34.54 | 34.76 | 4,128,098 | +0.38(+1.11%) |
Apr 17, 2015 | 34.61 | 34.72 | 34.19 | 34.38 | 5,728,548 | -0.39(-1.13%) |
Apr 16, 2015 | 34.80 | 35.08 | 34.68 | 34.77 | 4,966,530 | -0.04(-0.11%) |
Apr 15, 2015 | 34.98 | 35.14 | 34.75 | 34.81 | 4,259,889 | -0.17(-0.49%) |
Apr 14, 2015 | 35.35 | 35.56 | 34.94 | 34.98 | 4,307,925 | -0.39(-1.11%) |
Apr 13, 2015 | 35.81 | 35.92 | 35.28 | 35.38 | 7,110,319 | -0.42(-1.17%) |
Apr 10, 2015 | 34.82 | 35.93 | 34.77 | 35.80 | 7,779,501 | +1.14(+3.28%) |
Apr 09, 2015 | 34.66 | 34.87 | 34.58 | 34.66 | 3,210,301 | +0.00(+0.00%) |
Apr 08, 2015 | 34.31 | 34.73 | 34.23 | 34.66 | 3,270,083 | +0.33(+0.96%) |
Apr 07, 2015 | 34.54 | 34.79 | 34.32 | 34.33 | 2,707,656 | -0.22(-0.63%) |
Apr 06, 2015 | 34.52 | 34.68 | 34.47 | 34.54 | 3,164,264 | -0.23(-0.66%) |
Apr 02, 2015 | 34.89 | 34.77 | 34.77 | 34.77 | 2,296,044 | -0.15(-0.42%) |