Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 33.01 | 33.02 | 32.00 | 32.29 | 2,685,033 | -0.20(-0.62%) |
Jun 29, 2015 | 32.72 | 32.99 | 32.41 | 32.50 | 2,779,019 | -1.33(-3.93%) |
Jun 26, 2015 | 34.06 | 34.17 | 33.67 | 33.83 | 1,529,939 | +0.25(+0.76%) |
Jun 25, 2015 | 33.71 | 33.79 | 33.40 | 33.57 | 1,781,655 | -0.10(-0.29%) |
Jun 24, 2015 | 33.69 | 33.85 | 33.53 | 33.67 | 7,796,293 | +0.28(+0.84%) |
Jun 23, 2015 | 33.63 | 33.67 | 33.39 | 33.39 | 3,415,698 | +0.13(+0.39%) |
Jun 22, 2015 | 33.29 | 33.81 | 33.17 | 33.26 | 2,523,972 | +1.26(+3.95%) |
Jun 19, 2015 | 32.08 | 32.18 | 31.89 | 31.99 | 4,899,564 | -0.04(-0.12%) |
Jun 18, 2015 | 31.82 | 32.59 | 31.81 | 32.03 | 3,358,767 | +0.21(+0.66%) |
Jun 17, 2015 | 31.84 | 31.89 | 31.45 | 31.83 | 3,937,312 | -0.27(-0.83%) |
Jun 16, 2015 | 32.08 | 32.22 | 31.95 | 32.09 | 1,719,865 | -0.14(-0.44%) |
Jun 15, 2015 | 32.13 | 32.26 | 31.95 | 32.24 | 5,368,154 | -0.76(-2.29%) |
Jun 12, 2015 | 32.65 | 32.99 | 32.45 | 32.99 | 6,321,069 | -0.37(-1.11%) |
Jun 11, 2015 | 33.25 | 33.52 | 33.09 | 33.36 | 4,119,509 | +0.37(+1.13%) |
Jun 10, 2015 | 32.52 | 33.07 | 32.41 | 32.99 | 3,943,172 | +0.76(+2.37%) |
Jun 09, 2015 | 32.22 | 32.35 | 31.93 | 32.23 | 7,201,491 | -0.05(-0.14%) |
Jun 08, 2015 | 32.29 | 32.35 | 32.13 | 32.28 | 3,873,003 | -0.05(-0.14%) |
Jun 05, 2015 | 32.28 | 32.54 | 32.13 | 32.32 | 2,550,578 | -0.87(-2.61%) |
Jun 04, 2015 | 33.38 | 33.95 | 33.08 | 33.19 | 1,539,717 | -0.13(-0.39%) |
Jun 03, 2015 | 33.29 | 33.59 | 33.24 | 33.32 | 2,286,391 | +0.86(+2.65%) |
Jun 02, 2015 | 32.50 | 32.69 | 32.37 | 32.46 | 1,424,572 | +0.32(+0.99%) |
Jun 01, 2015 | 32.32 | 32.38 | 31.90 | 32.14 | 1,872,038 | -0.08(-0.24%) |
May 29, 2015 | 32.67 | 32.69 | 31.88 | 32.22 | 2,801,102 | -0.74(-2.26%) |
May 28, 2015 | 33.01 | 33.04 | 32.63 | 32.96 | 1,286,493 | -0.09(-0.28%) |
May 27, 2015 | 32.44 | 33.21 | 32.41 | 33.05 | 1,790,463 | +0.91(+2.84%) |
May 26, 2015 | 32.66 | 32.69 | 32.03 | 32.14 | 1,526,921 | -0.94(-2.84%) |
May 22, 2015 | 33.31 | 33.08 | 33.08 | 33.08 | 532,188 | -0.34(-1.01%) |
May 21, 2015 | 33.27 | 33.54 | 33.25 | 33.42 | 1,112,589 | +0.33(+0.99%) |
May 20, 2015 | 32.88 | 33.21 | 32.82 | 33.09 | 921,972 | -0.11(-0.33%) |
May 19, 2015 | 32.90 | 33.31 | 32.84 | 33.20 | 2,345,385 | +0.34(+1.03%) |
May 18, 2015 | 32.74 | 33.09 | 32.62 | 32.86 | 692,079 | -0.08(-0.24%) |
May 15, 2015 | 33.05 | 33.10 | 32.69 | 32.94 | 6,566,334 | -0.18(-0.53%) |
May 14, 2015 | 33.03 | 33.21 | 32.86 | 33.12 | 1,237,555 | +0.59(+1.80%) |
May 13, 2015 | 32.80 | 32.93 | 32.52 | 32.53 | 1,329,064 | +0.10(+0.30%) |
May 12, 2015 | 32.38 | 32.54 | 32.29 | 32.43 | 1,256,734 | +0.25(+0.79%) |
May 11, 2015 | 32.27 | 32.48 | 32.18 | 32.18 | 1,193,641 | -0.42(-1.28%) |
May 08, 2015 | 32.05 | 32.61 | 32.04 | 32.59 | 1,736,047 | +0.65(+2.04%) |
May 07, 2015 | 32.08 | 32.18 | 31.88 | 31.94 | 2,278,966 | -0.30(-0.93%) |
May 06, 2015 | 32.33 | 32.58 | 32.15 | 32.24 | 2,123,236 | +0.59(+1.87%) |
May 05, 2015 | 32.24 | 32.24 | 31.60 | 31.65 | 1,908,524 | -0.82(-2.53%) |
May 04, 2015 | 32.50 | 32.72 | 32.41 | 32.47 | 1,429,639 | +0.10(+0.31%) |
May 01, 2015 | 32.05 | 32.38 | 31.92 | 32.37 | 1,223,996 | +0.47(+1.46%) |
Apr 30, 2015 | 31.85 | 32.31 | 31.80 | 31.90 | 4,707,721 | -0.42(-1.29%) |
Apr 29, 2015 | 32.41 | 32.57 | 32.00 | 32.32 | 2,130,526 | -0.22(-0.68%) |
Apr 28, 2015 | 32.50 | 32.57 | 32.23 | 32.54 | 1,634,757 | -0.45(-1.38%) |
Apr 27, 2015 | 33.30 | 33.45 | 32.99 | 32.99 | 3,153,300 | +0.33(+1.02%) |
Apr 24, 2015 | 32.58 | 32.88 | 32.36 | 32.66 | 1,227,791 | -0.01(-0.02%) |
Apr 23, 2015 | 32.29 | 32.70 | 32.17 | 32.67 | 964,828 | +0.11(+0.33%) |
Apr 22, 2015 | 32.66 | 32.66 | 32.39 | 32.56 | 1,958,763 | +0.02(+0.06%) |
Apr 21, 2015 | 32.52 | 32.63 | 32.39 | 32.54 | 3,686,510 | +0.12(+0.37%) |
Apr 20, 2015 | 32.48 | 32.64 | 32.38 | 32.42 | 3,380,951 | -0.20(-0.60%) |
Apr 17, 2015 | 32.68 | 32.70 | 32.35 | 32.62 | 1,448,766 | -0.29(-0.88%) |
Apr 16, 2015 | 32.96 | 33.06 | 32.65 | 32.91 | 1,178,328 | -0.01(-0.04%) |
Apr 15, 2015 | 33.09 | 33.15 | 32.77 | 32.92 | 2,590,786 | +0.04(+0.12%) |
Apr 14, 2015 | 32.89 | 33.04 | 32.79 | 32.88 | 5,317,821 | +0.15(+0.44%) |
Apr 13, 2015 | 32.94 | 33.11 | 32.74 | 32.74 | 1,591,855 | -0.30(-0.92%) |
Apr 10, 2015 | 32.84 | 33.11 | 32.80 | 33.04 | 1,351,975 | +0.30(+0.93%) |
Apr 09, 2015 | 32.68 | 32.78 | 32.51 | 32.74 | 988,606 | +0.25(+0.76%) |
Apr 08, 2015 | 32.84 | 32.86 | 32.38 | 32.49 | 1,376,156 | -0.07(-0.21%) |
Apr 07, 2015 | 32.75 | 32.86 | 32.52 | 32.56 | 2,003,970 | +0.27(+0.82%) |
Apr 06, 2015 | 32.34 | 32.65 | 32.29 | 32.29 | 1,754,363 | +0.08(+0.24%) |
Apr 02, 2015 | 32.09 | 32.22 | 32.22 | 32.22 | 4,989,211 | +0.71(+2.24%) |